SPY281215P00410000
SPY Dec 15 2028 410.00 Put
optionOPRA
EODOct 26, 2026
6.93USD+7.442%(+0.48)80Vol1,330OI
SPY281215P00410000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-26 | 6.9300 | 6.9300 | 6.9300 | 6.9300 | +7.442% | 80 | 1,250 | 0.000% |
| 2026-10-15 | 6.4500 | 6.4500 | 6.4500 | 6.4500 | -1.225% | 3 | 1,253 | +7.442% |
| 2026-09-30 | 6.5200 | 6.5300 | 6.5200 | 6.5300 | 0.000% | 44 | 1,253 | +6.126% |
| 2026-09-29 | 6.5300 | 6.5300 | 6.5300 | 6.5300 | 0.000% | 1 | 1,252 | +6.126% |
| 2026-09-28 | 6.5300 | 6.5300 | 6.5300 | 6.5300 | +1.084% | 47 | 1,281 | +6.126% |
| 2026-09-25 | 6.4600 | 6.4600 | 6.4600 | 6.4600 | -5.556% | 47 | 1,251 | +7.276% |
| 2026-09-14 | 6.8400 | 6.8400 | 6.8400 | 6.8400 | -6.430% | 2 | 1,249 | +1.316% |
| 2026-09-01 | 7.3100 | 7.3100 | 7.3100 | 7.3100 | -3.307% | 1 | 1,248 | -5.198% |
| 2026-08-28 | 7.3900 | 7.5600 | 7.3900 | 7.5600 | -2.703% | 2 | 1,248 | -8.333% |
| 2026-08-26 | 7.7700 | 7.7700 | 7.7700 | 7.7700 | -1.271% | 1 | 1,248 | -10.811% |
| 2026-08-17 | 7.8700 | 7.8700 | 7.8700 | 7.8700 | +1.548% | 1 | 1,248 | -11.944% |
| 2026-08-07 | 7.8600 | 7.8600 | 7.7500 | 7.7500 | -0.895% | 10 | 1,248 | -10.581% |
| 2026-08-05 | 7.8200 | 7.8200 | 7.8200 | 7.8200 | -2.615% | 1 | 1,248 | -11.381% |
| 2026-08-04 | 8.0300 | 8.0300 | 8.0300 | 8.0300 | -7.701% | 3 | 1,250 | -13.699% |
| 2026-07-31 | 8.7000 | 8.7000 | 8.7000 | 8.7000 | -3.441% | 15 | 1,250 | -20.345% |
| 2026-07-30 | 9.0100 | 9.0100 | 9.0100 | 9.0100 | -4.958% | 1 | 1,249 | -23.085% |
| 2026-07-27 | 9.4500 | 9.4800 | 9.4500 | 9.4800 | +1.282% | 9 | 1,241 | -26.899% |
| 2026-07-23 | 9.3600 | 9.3600 | 9.3600 | 9.3600 | +4.116% | 1 | 1,240 | -25.962% |
| 2026-07-21 | 8.9900 | 8.9900 | 8.9900 | 8.9900 | -3.437% | 1 | 1,241 | -22.914% |
| 2026-07-17 | 9.3100 | 9.3100 | 9.3100 | 9.3100 | +5.198% | 5 | 1,241 | -25.564% |
| 2026-07-15 | 8.8500 | 8.8500 | 8.8500 | 8.8500 | -0.113% | 1 | 1,242 | -21.695% |
| 2026-07-06 | 8.7900 | 8.8600 | 8.7900 | 8.8600 | +0.113% | 8 | 1,242 | -21.783% |
| 2026-07-02 | 8.8800 | 8.8800 | 8.8500 | 8.8500 | -1.993% | 10 | 1,242 | -21.695% |
| 2026-06-30 | 9.0300 | 9.0300 | 9.0300 | 9.0300 | -2.378% | 12 | 1,248 | -23.256% |
| 2026-06-29 | 9.2500 | 9.2500 | 9.2500 | 9.2500 | -3.243% | 1 | 1,247 | -25.081% |
| 2026-06-25 | 9.4200 | 9.5600 | 9.4200 | 9.5600 | +2.137% | 4 | 1,243 | -27.510% |
| 2026-06-24 | 9.6000 | 9.6000 | 9.3600 | 9.3600 | -4.294% | 7 | 1,239 | -25.962% |
| 2026-06-23 | 9.6500 | 9.8000 | 9.6500 | 9.7800 | +5.844% | 3 | 1,236 | -29.141% |
| 2026-06-22 | 9.2400 | 9.2400 | 9.2400 | 9.2400 | +0.544% | 2 | 1,234 | -25.000% |
| 2026-06-18 | 9.3000 | 9.3000 | 9.1900 | 9.1900 | -1.395% | 8 | 1,229 | -24.592% |
| 2026-06-17 | 9.2000 | 9.3200 | 9.2000 | 9.3200 | -3.918% | 18 | 1,216 | -25.644% |
| 2026-06-12 | 9.6200 | 9.7000 | 9.6200 | 9.7000 | -5.825% | 8 | 1,212 | -28.557% |
| 2026-06-10 | 10.3000 | 10.3000 | 10.3000 | 10.3000 | +2.488% | 5 | 1,212 | -32.718% |
| 2026-06-09 | 10.0500 | 10.0500 | 10.0500 | 10.0500 | -0.298% | 5 | 1,208 | -31.045% |
| 2026-06-05 | 10.0800 | 10.0800 | 10.0800 | 10.0800 | +8.621% | 1 | 1,208 | -31.250% |
| 2026-06-04 | 9.2800 | 9.2800 | 9.2800 | 9.2800 | +1.866% | 1 | 1,207 | -25.323% |
| 2026-05-29 | 9.0000 | 9.1100 | 9.0000 | 9.1100 | -1.300% | 2 | 1,206 | -23.930% |
| 2026-05-27 | 9.2300 | 9.2300 | 9.2300 | 9.2300 | +1.429% | 1 | 1,206 | -24.919% |
| 2026-05-26 | 9.1500 | 9.1500 | 9.1000 | 9.1000 | -8.726% | 2 | 1,204 | -23.846% |
| 2026-05-18 | 9.9700 | 9.9700 | 9.9700 | 9.9700 | -2.351% | 22 | 1,193 | -30.491% |
| 2026-05-13 | 10.2100 | 10.2100 | 10.2100 | 10.2100 | -8.101% | 1 | 1,193 | -32.125% |
| 2026-05-05 | 11.1100 | 11.1100 | 11.1100 | 11.1100 | +3.349% | 5 | 1,188 | -37.624% |
| 2026-05-01 | 10.7500 | 10.7500 | 10.7500 | 10.7500 | -2.005% | 1 | 1,188 | -35.535% |
| 2026-04-30 | 10.9700 | 10.9700 | 10.9700 | 10.9700 | -2.489% | 1 | 1,188 | -36.828% |
| 2026-04-27 | 11.2500 | 11.2500 | 11.2500 | 11.2500 | -0.618% | 10 | 1,188 | -38.400% |
| 2026-04-24 | 11.3200 | 11.3200 | 11.3200 | 11.3200 | -4.068% | 2 | 1,193 | -38.781% |
| 2026-04-20 | 11.8000 | 11.8000 | 11.8000 | 11.8000 | +1.988% | 1 | 1,191 | -41.271% |
| 2026-04-17 | 11.5700 | 11.5700 | 11.5700 | 11.5700 | -3.342% | 1 | 1,191 | -40.104% |
| 2026-04-16 | 11.9700 | 11.9700 | 11.9700 | 11.9700 | -1.724% | 2 | 1,191 | -42.105% |
| 2026-04-15 | 12.1800 | 12.1800 | 12.1800 | 12.1800 | -3.791% | 1 | 1,189 | -43.103% |
| 2026-04-13 | 12.6600 | 12.6600 | 12.6600 | 12.6600 | -12.870% | 1 | 1,189 | -45.261% |
| 2026-04-07 | 14.5300 | 14.5300 | 14.5300 | 14.5300 | -0.751% | 5 | 1,189 | -52.306% |
| 2026-04-02 | 14.6400 | 14.6400 | 14.6400 | 14.6400 | +1.667% | 1 | 1,183 | -52.664% |
| 2026-04-01 | 14.4000 | 14.4000 | 14.4000 | 14.4000 | -6.189% | 3 | 1,183 | -51.875% |
| 2026-03-31 | 15.3500 | 15.3500 | 15.3500 | 15.3500 | -11.220% | 10 | 1,181 | -54.853% |
| 2026-03-30 | 17.2900 | 17.2900 | 17.2900 | 17.2900 | +12.638% | 10 | 1,181 | -59.919% |
| 2026-03-26 | 15.3500 | 15.3500 | 15.3500 | 15.3500 | -1.159% | 1 | 1,180 | -54.853% |
| 2026-03-20 | 15.5300 | 15.5300 | 15.5300 | 15.5300 | +0.713% | 2 | 1,180 | -55.377% |
| 2026-03-19 | 15.4200 | 15.4200 | 15.4200 | 15.4200 | +3.978% | 1 | 1,178 | -55.058% |
| 2026-03-18 | 14.8300 | 14.8300 | 14.8300 | 14.8300 | -0.803% | 1 | 1,177 | -53.270% |
| 2026-03-13 | 14.9500 | 14.9500 | 14.9500 | 14.9500 | +1.770% | 1 | 1,177 | -53.645% |
| 2026-03-12 | 14.5600 | 14.6900 | 14.5600 | 14.6900 | -4.610% | 2 | 1,177 | -52.825% |
| 2026-03-09 | 15.4000 | 15.4000 | 15.4000 | 15.4000 | +4.833% | 1 | 1,175 | -55.000% |
| 2026-03-06 | 14.6900 | 14.6900 | 14.6900 | 14.6900 | +4.184% | 10 | 1,175 | -52.825% |
| 2026-03-05 | 14.1000 | 14.1000 | 14.1000 | 14.1000 | +1.952% | 1 | 1,165 | -50.851% |
| 2026-03-02 | 13.8300 | 13.8300 | 13.8300 | 13.8300 | +5.091% | 3 | 1,165 | -49.892% |
| 2026-02-25 | 13.2300 | 13.2300 | 13.1600 | 13.1600 | -2.301% | 13 | 1,163 | -47.340% |
| 2026-02-24 | 13.4700 | 13.4700 | 13.4700 | 13.4700 | -2.250% | 1 | 1,163 | -48.552% |
| 2026-02-20 | 13.7800 | 13.7800 | 13.7800 | 13.7800 | -1.077% | 1 | 1,163 | -49.710% |
| 2026-02-19 | 13.9300 | 13.9300 | 13.9300 | 13.9300 | +4.345% | 3 | 1,163 | -50.251% |
| 2026-02-18 | 13.3500 | 13.3500 | 13.3500 | 13.3500 | -5.319% | 1 | 1,160 | -48.090% |
| 2026-02-13 | 14.1000 | 14.1000 | 14.1000 | 14.1000 | +7.963% | 1 | 1,158 | -50.851% |
| 2026-02-11 | 13.2900 | 13.2900 | 13.0600 | 13.0600 | +1.713% | 2 | 1,158 | -46.937% |
| 2026-02-09 | 12.8400 | 12.8400 | 12.8400 | 12.8400 | -2.874% | 1 | 1,156 | -46.028% |
| 2026-02-06 | 13.2700 | 13.2700 | 13.2200 | 13.2200 | -3.504% | 2 | 1,155 | -47.579% |
| 2026-02-05 | 13.9700 | 13.9700 | 13.7000 | 13.7000 | +3.240% | 2 | 1,154 | -49.416% |
| 2026-02-04 | 13.2700 | 13.2700 | 13.2700 | 13.2700 | +2.789% | 1 | 1,155 | -47.777% |
| 2026-02-03 | 12.9700 | 12.9700 | 12.9100 | 12.9100 | +2.787% | 1,101 | 1,155 | -46.321% |
| 2026-01-27 | 12.5600 | 12.5600 | 12.5600 | 12.5600 | +0.319% | 2 | 57 | -44.825% |
| 2026-01-26 | 12.5200 | 12.5200 | 12.5200 | 12.5200 | -7.259% | 10 | 59 | -44.649% |
| 2026-01-21 | 13.0200 | 13.5000 | 13.0200 | 13.5000 | +1.199% | 96 | 49 | -48.667% |
| 2026-01-20 | 13.3400 | 13.3400 | 13.3400 | 13.3400 | +4.056% | 2 | 11 | -48.051% |
| 2026-01-14 | 12.8200 | 12.8200 | 12.8200 | 12.8200 | +1.665% | 8 | 9 | -45.944% |
| 2026-01-08 | 12.6100 | 12.6100 | 12.6100 | 12.6100 | 0.000% | 1 | 1 | -45.044% |