SPY281215P00380000
SPY Dec 15 2028 380.00 Put
optionOPRA
EODOct 27, 2026
5.72USD-3.704%(-0.22)1Vol209OI
SPY281215P00380000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-27 | 5.7200 | 5.7200 | 5.7200 | 5.7200 | -3.704% | 1 | 209 | 0.000% |
| 2026-10-23 | 5.9400 | 5.9400 | 5.9400 | 5.9400 | +8.991% | 1 | 209 | -3.704% |
| 2026-10-21 | 5.4500 | 5.4500 | 5.4500 | 5.4500 | -1.802% | 1 | 209 | +4.954% |
| 2026-10-19 | 5.5500 | 5.5500 | 5.5500 | 5.5500 | +0.543% | 1 | 209 | +3.063% |
| 2026-10-08 | 5.4800 | 5.5200 | 5.4800 | 5.5200 | -0.181% | 4 | 207 | +3.623% |
| 2026-10-07 | 5.5300 | 5.5300 | 5.5300 | 5.5300 | +0.363% | 1 | 207 | +3.436% |
| 2026-10-05 | 5.5100 | 5.5100 | 5.5100 | 5.5100 | +2.037% | 1 | 206 | +3.811% |
| 2026-09-30 | 5.4000 | 5.4000 | 5.4000 | 5.4000 | +0.186% | 1 | 206 | +5.926% |
| 2026-09-28 | 5.3900 | 5.3900 | 5.3900 | 5.3900 | -2.532% | 1 | 206 | +6.122% |
| 2026-09-25 | 5.5300 | 5.5300 | 5.5300 | 5.5300 | +1.097% | 3 | 206 | +3.436% |
| 2026-09-23 | 5.4700 | 5.4700 | 5.4700 | 5.4700 | -3.697% | 1 | 206 | +4.570% |
| 2026-09-16 | 5.6800 | 5.6800 | 5.6800 | 5.6800 | -2.069% | 6 | 211 | +0.704% |
| 2026-09-14 | 5.8000 | 5.8000 | 5.8000 | 5.8000 | -0.344% | 1 | 211 | -1.379% |
| 2026-09-11 | 5.8200 | 5.8200 | 5.8200 | 5.8200 | -2.676% | 1 | 211 | -1.718% |
| 2026-09-10 | 6.0400 | 6.0400 | 5.9800 | 5.9800 | +2.926% | 2 | 211 | -4.348% |
| 2026-09-08 | 5.8100 | 5.8100 | 5.8100 | 5.8100 | -9.502% | 1 | 211 | -1.549% |
| 2026-08-21 | 6.4200 | 6.4200 | 6.4200 | 6.4200 | 0.000% | 1 | 210 | -10.903% |
| 2026-08-13 | 6.4200 | 6.4200 | 6.4200 | 6.4200 | +0.312% | 10 | 210 | -10.903% |
| 2026-08-10 | 6.4000 | 6.4000 | 6.4000 | 6.4000 | -15.232% | 5 | 210 | -10.625% |
| 2026-07-24 | 7.5500 | 7.5500 | 7.5500 | 7.5500 | -0.527% | 3 | 207 | -24.238% |
| 2026-07-08 | 7.5900 | 7.5900 | 7.5900 | 7.5900 | +2.985% | 6 | 207 | -24.638% |
| 2026-07-07 | 7.3000 | 7.3700 | 7.3000 | 7.3700 | +0.821% | 2 | 205 | -22.388% |
| 2026-06-30 | 7.3100 | 7.3100 | 7.3100 | 7.3100 | -11.715% | 2 | 207 | -21.751% |
| 2026-06-09 | 8.2800 | 8.2800 | 8.2800 | 8.2800 | +6.427% | 137 | 70 | -30.918% |
| 2026-06-08 | 7.7800 | 7.7800 | 7.7800 | 7.7800 | +4.430% | 5 | 65 | -26.478% |
| 2026-06-01 | 7.4400 | 7.4500 | 7.4400 | 7.4500 | -8.477% | 6 | 60 | -23.221% |
| 2026-05-15 | 8.1400 | 8.1400 | 8.1400 | 8.1400 | -3.783% | 1 | 60 | -29.730% |
| 2026-05-13 | 8.4600 | 8.4600 | 8.4600 | 8.4600 | +2.174% | 1 | 60 | -32.388% |
| 2026-05-11 | 8.2800 | 8.2800 | 8.2800 | 8.2800 | -1.896% | 2 | 61 | -30.918% |
| 2026-05-07 | 8.4400 | 8.4400 | 8.4400 | 8.4400 | -4.955% | 6 | 61 | -32.227% |
| 2026-05-05 | 8.8800 | 8.8800 | 8.8800 | 8.8800 | -1.224% | 2 | 60 | -35.586% |
| 2026-05-04 | 8.9700 | 8.9900 | 8.9700 | 8.9900 | -3.229% | 3 | 60 | -36.374% |
| 2026-04-24 | 9.2900 | 9.2900 | 9.2900 | 9.2900 | -11.608% | 1 | 60 | -38.428% |
| 2026-04-08 | 10.5100 | 10.5100 | 10.5100 | 10.5100 | -12.417% | 1 | 60 | -45.576% |
| 2026-03-23 | 12.0000 | 12.0000 | 12.0000 | 12.0000 | -3.923% | 1 | 59 | -52.333% |
| 2026-03-20 | 12.1400 | 12.4900 | 12.1400 | 12.4900 | +3.138% | 2 | 58 | -54.203% |
| 2026-03-13 | 12.1100 | 12.1100 | 12.1100 | 12.1100 | +2.976% | 1 | 58 | -52.766% |
| 2026-03-12 | 11.7600 | 11.7600 | 11.7600 | 11.7600 | -2.890% | 1 | 58 | -51.361% |
| 2026-03-09 | 12.1100 | 12.1100 | 12.1100 | 12.1100 | +0.917% | 20 | 57 | -52.766% |
| 2026-03-06 | 12.0000 | 12.0000 | 12.0000 | 12.0000 | +7.720% | 5 | 37 | -52.333% |
| 2026-03-04 | 11.1400 | 11.1400 | 11.1400 | 11.1400 | +0.814% | 5 | 42 | -48.654% |
| 2026-02-05 | 11.0500 | 11.0500 | 11.0500 | 11.0500 | +4.839% | 5 | 37 | -48.235% |
| 2026-01-30 | 10.5400 | 10.5400 | 10.5400 | 10.5400 | -1.679% | 2 | 32 | -45.731% |
| 2026-01-29 | 10.7200 | 10.7200 | 10.7200 | 10.7200 | +4.995% | 10 | 30 | -46.642% |
| 2026-01-27 | 10.2100 | 10.2100 | 10.2100 | 10.2100 | +1.290% | 1 | 40 | -43.976% |
| 2026-01-26 | 10.0800 | 10.0800 | 10.0800 | 10.0800 | -9.677% | 10 | 41 | -43.254% |
| 2026-01-20 | 11.1600 | 11.1600 | 11.1600 | 11.1600 | +12.955% | 1 | 31 | -48.746% |
| 2026-01-12 | 9.9000 | 9.9000 | 9.8800 | 9.8800 | -3.042% | 21 | 30 | -42.105% |
| 2026-01-08 | 10.2500 | 10.2500 | 10.1900 | 10.1900 | 0.000% | 11 | 11 | -43.867% |