SPY281215P00330000
SPY Dec 15 2028 330.00 Put
optionOPRA
EODOct 27, 2026
4.14USD-5.046%(-0.22)20Vol198OI
SPY281215P00330000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-27 | 4.1400 | 4.1400 | 4.1400 | 4.1400 | -5.046% | 20 | 192 | 0.000% |
| 2026-10-23 | 4.3600 | 4.3600 | 4.3600 | 4.3600 | +10.380% | 2 | 192 | -5.046% |
| 2026-10-14 | 3.9200 | 3.9500 | 3.9200 | 3.9500 | +2.865% | 30 | 192 | +4.810% |
| 2026-10-13 | 3.8500 | 3.8500 | 3.8400 | 3.8400 | -2.785% | 5 | 192 | +7.812% |
| 2026-10-07 | 3.9500 | 3.9500 | 3.9500 | 3.9500 | -4.126% | 61 | 137 | +4.810% |
| 2026-10-01 | 4.0400 | 4.1200 | 4.0400 | 4.1200 | +5.371% | 11 | 128 | +0.485% |
| 2026-09-29 | 3.9100 | 3.9100 | 3.9100 | 3.9100 | -2.494% | 1 | 127 | +5.882% |
| 2026-09-24 | 3.9700 | 4.0100 | 3.9700 | 4.0100 | -2.195% | 3 | 125 | +3.242% |
| 2026-09-03 | 4.1000 | 4.1000 | 4.1000 | 4.1000 | -6.818% | 1 | 125 | +0.976% |
| 2026-08-31 | 4.4000 | 4.4000 | 4.4000 | 4.4000 | -4.968% | 2 | 123 | -5.909% |
| 2026-08-24 | 4.6300 | 4.6300 | 4.6300 | 4.6300 | -10.271% | 1 | 122 | -10.583% |
| 2026-07-31 | 5.1600 | 5.1600 | 5.1600 | 5.1600 | -8.348% | 15 | 122 | -19.767% |
| 2026-07-29 | 5.6300 | 5.6300 | 5.6300 | 5.6300 | +2.178% | 5 | 117 | -26.465% |
| 2026-07-27 | 5.5100 | 5.5100 | 5.5100 | 5.5100 | -1.607% | 1 | 116 | -24.864% |
| 2026-07-23 | 5.5500 | 5.6000 | 5.5400 | 5.6000 | +4.283% | 29 | 87 | -26.071% |
| 2026-07-16 | 5.3600 | 5.3700 | 5.3600 | 5.3700 | +1.705% | 4 | 83 | -22.905% |
| 2026-07-15 | 5.2800 | 5.2800 | 5.2800 | 5.2800 | +0.571% | 1 | 83 | -21.591% |
| 2026-07-13 | 5.1800 | 5.2500 | 5.1800 | 5.2500 | -3.493% | 6 | 77 | -21.143% |
| 2026-07-08 | 5.3900 | 5.4600 | 5.3900 | 5.4400 | +0.741% | 14 | 63 | -23.897% |
| 2026-07-02 | 5.3800 | 5.4000 | 5.3800 | 5.4000 | +2.467% | 13 | 54 | -23.333% |
| 2026-06-30 | 5.2700 | 5.2700 | 5.2700 | 5.2700 | -1.679% | 1 | 55 | -21.442% |
| 2026-06-29 | 5.4000 | 5.4000 | 5.3600 | 5.3600 | -6.620% | 3 | 58 | -22.761% |
| 2026-06-26 | 5.7500 | 5.7500 | 5.7400 | 5.7400 | +8.507% | 4 | 54 | -27.875% |
| 2026-05-29 | 5.2900 | 5.2900 | 5.2900 | 5.2900 | -9.418% | 1 | 54 | -21.739% |
| 2026-05-14 | 5.8400 | 5.8400 | 5.8400 | 5.8400 | -2.667% | 1 | 55 | -29.110% |
| 2026-05-13 | 6.0000 | 6.0000 | 6.0000 | 6.0000 | -6.103% | 1 | 56 | -31.000% |
| 2026-05-04 | 6.3900 | 6.3900 | 6.3900 | 6.3900 | +1.108% | 5 | 51 | -35.211% |
| 2026-05-01 | 6.2400 | 6.3200 | 6.2400 | 6.3200 | -1.250% | 11 | 42 | -34.494% |
| 2026-04-30 | 6.4000 | 6.4000 | 6.4000 | 6.4000 | -5.185% | 1 | 42 | -35.313% |
| 2026-04-22 | 6.7500 | 6.7500 | 6.7500 | 6.7500 | +0.897% | 1 | 43 | -38.667% |
| 2026-04-21 | 6.6900 | 6.6900 | 6.6900 | 6.6900 | -1.182% | 1 | 44 | -38.117% |
| 2026-04-17 | 6.7700 | 6.7700 | 6.7700 | 6.7700 | -3.835% | 1 | 44 | -38.848% |
| 2026-04-16 | 7.0400 | 7.0400 | 7.0400 | 7.0400 | +2.177% | 1 | 45 | -41.193% |
| 2026-04-15 | 6.8900 | 6.8900 | 6.8900 | 6.8900 | -2.131% | 1 | 45 | -39.913% |
| 2026-04-14 | 7.0800 | 7.0800 | 7.0400 | 7.0400 | -4.218% | 2 | 46 | -41.193% |
| 2026-04-08 | 7.3500 | 7.3500 | 7.3500 | 7.3500 | -10.909% | 1 | 48 | -43.673% |
| 2026-04-01 | 8.1200 | 8.2500 | 8.1200 | 8.2500 | -15.471% | 2 | 48 | -49.818% |
| 2026-03-30 | 9.7600 | 9.7600 | 9.7600 | 9.7600 | +3.499% | 1 | 47 | -57.582% |
| 2026-03-27 | 9.4300 | 9.4300 | 9.4300 | 9.4300 | +11.466% | 1 | 46 | -56.098% |
| 2026-03-25 | 8.4600 | 8.4600 | 8.4600 | 8.4600 | +4.444% | 10 | 46 | -51.064% |
| 2026-03-23 | 8.1000 | 8.1000 | 8.1000 | 8.1000 | -6.141% | 1 | 36 | -48.889% |
| 2026-03-20 | 8.7400 | 8.7400 | 8.5800 | 8.6300 | +9.936% | 3 | 37 | -52.028% |
| 2026-03-10 | 7.8500 | 7.8500 | 7.8500 | 7.8500 | -6.548% | 10 | 36 | -47.261% |
| 2026-03-06 | 8.4000 | 8.4000 | 8.4000 | 8.4000 | +5.660% | 5 | 40 | -50.714% |
| 2026-03-05 | 7.9500 | 7.9500 | 7.9500 | 7.9500 | -9.453% | 10 | 43 | -47.925% |
| 2026-03-03 | 8.7800 | 8.7800 | 8.7800 | 8.7800 | +11.139% | 1 | 43 | -52.847% |
| 2026-03-02 | 8.0000 | 8.0000 | 7.9000 | 7.9000 | -1.250% | 16 | 42 | -47.595% |
| 2026-02-27 | 8.0700 | 8.0700 | 7.9200 | 8.0000 | +2.564% | 30 | 38 | -48.250% |
| 2026-02-26 | 7.8000 | 7.8000 | 7.8000 | 7.8000 | -4.412% | 1 | 18 | -46.923% |
| 2026-02-17 | 8.1600 | 8.1600 | 8.1600 | 8.1600 | +1.746% | 1 | 17 | -49.265% |
| 2026-02-13 | 7.7800 | 8.0200 | 7.7800 | 8.0200 | +8.378% | 3 | 13 | -48.379% |
| 2026-02-12 | 7.4000 | 7.4000 | 7.4000 | 7.4000 | -1.596% | 1 | 13 | -44.054% |
| 2026-02-10 | 7.4700 | 7.5200 | 7.4700 | 7.5200 | +0.940% | 2 | 12 | -44.947% |
| 2026-02-09 | 7.4500 | 7.4500 | 7.4500 | 7.4500 | -2.231% | 11 | 10 | -44.430% |
| 2026-02-06 | 7.6200 | 7.6200 | 7.6200 | 7.6200 | -2.806% | 10 | 13 | -45.669% |
| 2026-02-05 | 7.8400 | 7.8400 | 7.8400 | 7.8400 | +9.958% | 1 | 10 | -47.194% |
| 2026-02-03 | 7.1200 | 7.1400 | 7.1200 | 7.1300 | -5.688% | 8 | 10 | -41.935% |
| 2026-01-30 | 7.5700 | 7.6000 | 7.5600 | 7.5600 | +5.439% | 8 | 11 | -45.238% |
| 2026-01-22 | 7.1700 | 7.1700 | 7.1700 | 7.1700 | -6.641% | 4 | 3 | -42.259% |
| 2026-01-20 | 7.6500 | 7.6900 | 7.6500 | 7.6800 | +10.187% | 5 | 5 | -46.094% |
| 2026-01-07 | 6.9800 | 6.9800 | 6.9700 | 6.9700 | 0.000% | 2 | 2 | -40.603% |