SPY281215P00350000
SPY Dec 15 2028 350.00 Put
optionOPRA
EODOct 27, 2026
4.70USD+0.427%(+0.02)14Vol454OI
SPY281215P00350000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-27 | 4.7200 | 4.7200 | 4.6800 | 4.7000 | +0.427% | 14 | 442 | 0.000% |
| 2026-10-26 | 4.6800 | 4.6800 | 4.6800 | 4.6800 | -5.071% | 10 | 432 | +0.427% |
| 2026-10-23 | 4.9000 | 4.9300 | 4.9000 | 4.9300 | +1.649% | 6 | 427 | -4.665% |
| 2026-10-22 | 4.6000 | 4.8500 | 4.6000 | 4.8500 | +5.206% | 26 | 401 | -3.093% |
| 2026-10-15 | 4.6600 | 4.7300 | 4.6000 | 4.6100 | +4.299% | 23 | 418 | +1.952% |
| 2026-10-14 | 4.2500 | 4.4200 | 3.4600 | 4.4200 | -8.489% | 14 | 416 | +6.335% |
| 2026-10-13 | 4.2600 | 4.8300 | 4.2600 | 4.8300 | +8.539% | 2 | 417 | -2.692% |
| 2026-10-08 | 4.2500 | 4.5700 | 4.2500 | 4.4500 | -1.549% | 34 | 389 | +5.618% |
| 2026-10-07 | 4.5700 | 4.5700 | 4.5200 | 4.5200 | +0.893% | 12 | 377 | +3.982% |
| 2026-10-06 | 4.4800 | 4.4800 | 4.4800 | 4.4800 | -1.538% | 10 | 367 | +4.911% |
| 2026-10-05 | 4.5500 | 4.5500 | 4.5500 | 4.5500 | +1.790% | 10 | 357 | +3.297% |
| 2026-09-29 | 4.4200 | 4.4700 | 4.4200 | 4.4700 | -2.402% | 2 | 356 | +5.145% |
| 2026-09-24 | 4.5800 | 4.5800 | 4.5800 | 4.5800 | +1.327% | 2 | 354 | +2.620% |
| 2026-09-23 | 4.5200 | 4.5200 | 4.5200 | 4.5200 | +2.262% | 2 | 352 | +3.982% |
| 2026-09-22 | 4.4200 | 4.4200 | 4.4200 | 4.4200 | -1.778% | 1 | 351 | +6.335% |
| 2026-09-21 | 4.5000 | 4.5000 | 4.5000 | 4.5000 | -3.226% | 1 | 351 | +4.444% |
| 2026-09-16 | 4.7100 | 4.7100 | 4.6500 | 4.6500 | -1.274% | 2 | 352 | +1.075% |
| 2026-09-15 | 4.7100 | 4.7200 | 4.7100 | 4.7100 | -1.875% | 6 | 346 | -0.212% |
| 2026-09-14 | 4.8000 | 4.8000 | 4.8000 | 4.8000 | -3.808% | 1 | 345 | -2.083% |
| 2026-09-10 | 4.9400 | 4.9900 | 4.9400 | 4.9900 | +2.254% | 17 | 328 | -5.812% |
| 2026-09-09 | 4.8700 | 4.9100 | 4.8500 | 4.8800 | +1.667% | 30 | 333 | -3.689% |
| 2026-09-08 | 4.8000 | 4.8000 | 4.7900 | 4.8000 | +3.004% | 10 | 323 | -2.083% |
| 2026-09-04 | 4.6600 | 4.6600 | 4.6600 | 4.6600 | -4.898% | 3 | 323 | +0.858% |
| 2026-09-02 | 4.8900 | 4.9000 | 4.8900 | 4.9000 | -1.804% | 6 | 323 | -4.082% |
| 2026-09-01 | 4.9900 | 4.9900 | 4.9900 | 4.9900 | -3.482% | 25 | 298 | -5.812% |
| 2026-08-31 | 5.1700 | 5.1700 | 5.1700 | 5.1700 | +1.174% | 3 | 295 | -9.091% |
| 2026-08-28 | 5.0300 | 5.1100 | 5.0300 | 5.1100 | -0.777% | 19 | 277 | -8.023% |
| 2026-08-27 | 5.1100 | 5.1500 | 5.0900 | 5.1500 | -3.558% | 29 | 250 | -8.738% |
| 2026-08-24 | 5.3300 | 5.3400 | 5.3300 | 5.3400 | +0.755% | 3 | 249 | -11.985% |
| 2026-08-21 | 5.3800 | 5.3900 | 5.3000 | 5.3000 | -2.574% | 28 | 249 | -11.321% |
| 2026-08-20 | 5.3300 | 5.4400 | 5.3300 | 5.4400 | +0.741% | 40 | 210 | -13.603% |
| 2026-08-18 | 5.4000 | 5.4000 | 5.4000 | 5.4000 | +1.695% | 2 | 208 | -12.963% |
| 2026-08-06 | 5.3100 | 5.3100 | 5.3100 | 5.3100 | -0.933% | 1 | 208 | -11.488% |
| 2026-08-05 | 5.3500 | 5.3600 | 5.3400 | 5.3600 | -1.651% | 3 | 209 | -12.313% |
| 2026-08-04 | 5.5800 | 5.5800 | 5.4500 | 5.4500 | -5.052% | 2 | 209 | -13.761% |
| 2026-08-03 | 5.7500 | 5.7500 | 5.6800 | 5.7400 | -1.880% | 6 | 213 | -18.118% |
| 2026-07-31 | 5.9800 | 6.0300 | 5.8500 | 5.8500 | -3.783% | 6 | 214 | -19.658% |
| 2026-07-30 | 6.2200 | 6.2200 | 6.0800 | 6.0800 | -4.553% | 12 | 204 | -22.697% |
| 2026-07-27 | 6.3700 | 6.3700 | 6.3700 | 6.3700 | +1.920% | 1 | 204 | -26.217% |
| 2026-07-24 | 6.2500 | 6.2500 | 6.2500 | 6.2500 | -1.108% | 2 | 204 | -24.800% |
| 2026-07-23 | 6.3200 | 6.3200 | 6.3200 | 6.3200 | +5.333% | 2 | 202 | -25.633% |
| 2026-07-21 | 6.0000 | 6.0000 | 6.0000 | 6.0000 | -6.250% | 1 | 202 | -21.667% |
| 2026-07-17 | 6.4000 | 6.4000 | 6.4000 | 6.4000 | +6.667% | 1 | 202 | -26.563% |
| 2026-07-16 | 6.0000 | 6.0000 | 6.0000 | 6.0000 | -0.166% | 1 | 203 | -21.667% |
| 2026-07-14 | 6.0100 | 6.0100 | 6.0100 | 6.0100 | +1.349% | 1 | 202 | -21.797% |
| 2026-07-13 | 5.9300 | 5.9300 | 5.9300 | 5.9300 | -0.836% | 1 | 202 | -20.742% |
| 2026-07-09 | 6.1200 | 6.1200 | 5.9800 | 5.9800 | -2.447% | 2 | 201 | -21.405% |
| 2026-07-08 | 6.2100 | 6.2500 | 6.1300 | 6.1300 | +2.337% | 4 | 197 | -23.328% |
| 2026-07-06 | 5.9900 | 5.9900 | 5.9900 | 5.9900 | -0.167% | 48 | 173 | -21.536% |
| 2026-06-30 | 6.0000 | 6.0000 | 6.0000 | 6.0000 | -6.396% | 1 | 172 | -21.667% |
| 2026-06-25 | 6.4100 | 6.4100 | 6.4100 | 6.4100 | -1.988% | 1 | 171 | -26.677% |
| 2026-06-24 | 6.5400 | 6.5400 | 6.5400 | 6.5400 | +6.341% | 5 | 166 | -28.135% |
| 2026-06-15 | 6.1500 | 6.1500 | 6.1500 | 6.1500 | -7.240% | 1 | 165 | -23.577% |
| 2026-06-11 | 6.6300 | 6.6300 | 6.6300 | 6.6300 | -4.329% | 2 | 167 | -29.110% |
| 2026-06-09 | 6.8500 | 6.9300 | 6.7900 | 6.9300 | +9.306% | 23 | 144 | -32.179% |
| 2026-06-08 | 6.3400 | 6.3400 | 6.3400 | 6.3400 | -6.213% | 1 | 143 | -25.868% |
| 2026-06-05 | 6.3600 | 6.7600 | 6.3600 | 6.7600 | +10.820% | 24 | 122 | -30.473% |
| 2026-06-04 | 6.1000 | 6.1000 | 6.1000 | 6.1000 | -1.135% | 10 | 112 | -22.951% |
| 2026-06-02 | 6.1200 | 6.1700 | 6.1200 | 6.1700 | +0.982% | 3 | 112 | -23.825% |
| 2026-06-01 | 6.1000 | 6.1100 | 6.0700 | 6.1100 | +1.833% | 5 | 109 | -23.077% |
| 2026-05-29 | 6.1400 | 6.1400 | 6.0000 | 6.0000 | -3.846% | 7 | 103 | -21.667% |
| 2026-05-27 | 6.2400 | 6.2400 | 6.2400 | 6.2400 | +1.961% | 1 | 103 | -24.679% |
| 2026-05-26 | 6.1200 | 6.1200 | 6.1200 | 6.1200 | -1.131% | 1 | 102 | -23.203% |
| 2026-05-22 | 6.1900 | 6.1900 | 6.1900 | 6.1900 | -9.238% | 2 | 102 | -24.071% |
| 2026-05-11 | 6.8200 | 6.8200 | 6.8200 | 6.8200 | -0.438% | 1 | 101 | -31.085% |
| 2026-05-07 | 6.9600 | 6.9600 | 6.8500 | 6.8500 | -2.422% | 3 | 98 | -31.387% |
| 2026-05-06 | 7.0200 | 7.0200 | 7.0200 | 7.0200 | -1.955% | 1 | 98 | -33.048% |
| 2026-05-05 | 7.1600 | 7.1600 | 7.1600 | 7.1600 | -8.673% | 1 | 98 | -34.358% |
| 2026-04-23 | 7.8400 | 7.8400 | 7.8400 | 7.8400 | 0.000% | 1 | 98 | -40.051% |
| 2026-04-20 | 7.8400 | 7.8400 | 7.8400 | 7.8400 | -0.508% | 1 | 98 | -40.051% |
| 2026-04-17 | 7.8800 | 7.8800 | 7.8800 | 7.8800 | -2.233% | 1 | 97 | -40.355% |
| 2026-04-16 | 8.0600 | 8.0600 | 8.0600 | 8.0600 | +1.003% | 1 | 96 | -41.687% |
| 2026-04-15 | 8.1400 | 8.1400 | 7.9800 | 7.9800 | -2.445% | 6 | 97 | -41.103% |
| 2026-04-14 | 8.1800 | 8.1800 | 8.1800 | 8.1800 | -13.895% | 1 | 96 | -42.543% |
| 2026-04-02 | 10.0200 | 10.0600 | 9.5000 | 9.5000 | +1.496% | 4 | 95 | -50.526% |
| 2026-04-01 | 9.5000 | 9.5000 | 9.3100 | 9.3600 | -17.967% | 23 | 95 | -49.786% |
| 2026-03-30 | 10.9600 | 11.4100 | 10.9600 | 11.4100 | +3.727% | 6 | 113 | -58.808% |
| 2026-03-27 | 10.6100 | 11.0000 | 10.6100 | 11.0000 | +7.317% | 6 | 111 | -57.273% |
| 2026-03-26 | 10.1500 | 10.2500 | 10.1500 | 10.2500 | +4.379% | 15 | 106 | -54.146% |
| 2026-03-25 | 9.8200 | 9.8200 | 9.8200 | 9.8200 | -1.800% | 1 | 91 | -52.138% |
| 2026-03-24 | 10.0000 | 10.0000 | 10.0000 | 10.0000 | +3.306% | 5 | 90 | -53.000% |
| 2026-03-23 | 9.5000 | 9.6800 | 9.4200 | 9.6800 | -6.833% | 14 | 85 | -51.446% |
| 2026-03-20 | 10.0500 | 10.3900 | 10.0500 | 10.3900 | +6.564% | 19 | 94 | -54.764% |
| 2026-03-19 | 10.2000 | 10.2500 | 9.7500 | 9.7500 | -1.515% | 24 | 83 | -51.795% |
| 2026-03-18 | 9.7300 | 9.9000 | 9.7300 | 9.9000 | +6.452% | 2 | 74 | -52.525% |
| 2026-03-17 | 9.3000 | 9.3000 | 9.3000 | 9.3000 | -6.155% | 1 | 72 | -49.462% |
| 2026-03-13 | 9.5300 | 9.9200 | 9.5000 | 9.9100 | +3.553% | 4 | 71 | -52.573% |
| 2026-03-12 | 9.5700 | 9.5700 | 9.5700 | 9.5700 | +5.049% | 1 | 67 | -50.888% |
| 2026-03-10 | 9.1100 | 9.1100 | 9.1100 | 9.1100 | -7.700% | 1 | 66 | -48.408% |
| 2026-03-09 | 10.1300 | 10.3700 | 9.8700 | 9.8700 | -1.300% | 17 | 65 | -52.381% |
| 2026-03-06 | 9.7600 | 10.0000 | 9.6200 | 10.0000 | +10.375% | 43 | 69 | -53.000% |
| 2026-03-05 | 9.0600 | 9.0600 | 9.0600 | 9.0600 | -9.400% | 1 | 56 | -48.124% |
| 2026-03-03 | 10.1800 | 10.1800 | 10.0000 | 10.0000 | +8.696% | 6 | 55 | -53.000% |
| 2026-03-02 | 9.2000 | 9.2000 | 9.2000 | 9.2000 | -0.109% | 1 | 49 | -48.913% |
| 2026-02-27 | 9.2900 | 9.2900 | 9.2100 | 9.2100 | +4.659% | 4 | 48 | -48.969% |
| 2026-02-25 | 8.7900 | 8.8000 | 8.7900 | 8.8000 | -0.114% | 3 | 48 | -46.591% |
| 2026-02-24 | 9.0500 | 9.0500 | 8.8100 | 8.8100 | -2.220% | 2 | 48 | -46.652% |
| 2026-02-23 | 9.0100 | 9.0100 | 9.0100 | 9.0100 | +1.578% | 1 | 46 | -47.836% |
| 2026-02-18 | 8.8700 | 8.8700 | 8.8700 | 8.8700 | -3.587% | 8 | 45 | -47.012% |
| 2026-02-17 | 9.2000 | 9.2000 | 9.2000 | 9.2000 | +3.371% | 3 | 37 | -48.913% |
| 2026-02-12 | 8.5800 | 8.9000 | 8.5800 | 8.9000 | +4.706% | 2 | 34 | -47.191% |
| 2026-02-09 | 8.4600 | 8.5000 | 8.4600 | 8.5000 | -1.620% | 2 | 34 | -44.706% |
| 2026-02-04 | 8.6000 | 8.6400 | 8.6000 | 8.6400 | -0.575% | 6 | 33 | -45.602% |
| 2026-01-29 | 8.6900 | 8.6900 | 8.6900 | 8.6900 | +5.079% | 20 | 27 | -45.915% |
| 2026-01-27 | 8.2700 | 8.2700 | 8.2700 | 8.2700 | -0.361% | 1 | 47 | -43.168% |
| 2026-01-23 | 8.3000 | 8.3000 | 8.3000 | 8.3000 | -3.488% | 1 | 47 | -43.373% |
| 2026-01-21 | 8.7400 | 8.7400 | 8.6000 | 8.6000 | +4.878% | 11 | 47 | -45.349% |
| 2026-01-15 | 8.2500 | 8.2500 | 8.2000 | 8.2000 | -3.188% | 2 | 36 | -42.683% |
| 2026-01-14 | 8.4700 | 8.4700 | 8.4700 | 8.4700 | +3.293% | 5 | 36 | -44.510% |
| 2026-01-13 | 8.2000 | 8.2000 | 8.2000 | 8.2000 | +3.015% | 1 | 32 | -42.683% |
| 2026-01-12 | 8.0000 | 8.0000 | 7.9600 | 7.9600 | -2.570% | 21 | 31 | -40.955% |
| 2026-01-08 | 8.2000 | 8.2000 | 8.1700 | 8.1700 | 0.000% | 10 | 10 | -42.472% |