SPY281215P00425000
SPY Dec 15 2028 425.00 Put
optionOPRA
EODOct 26, 2026
7.65USD+6.398%(+0.46)160Vol312OI
SPY281215P00425000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-26 | 7.5700 | 7.6600 | 7.5700 | 7.6500 | +6.398% | 160 | 155 | 0.000% |
| 2026-09-22 | 7.1900 | 7.1900 | 7.1900 | 7.1900 | -0.416% | 1 | 155 | +6.398% |
| 2026-09-21 | 7.2200 | 7.2200 | 7.2200 | 7.2200 | -3.733% | 1 | 154 | +5.956% |
| 2026-09-18 | 7.5000 | 7.5000 | 7.5000 | 7.5000 | -5.063% | 49 | 154 | +2.000% |
| 2026-09-16 | 7.5600 | 7.9000 | 7.5600 | 7.9000 | +3.811% | 51 | 154 | -3.165% |
| 2026-09-11 | 7.7500 | 7.7500 | 7.6100 | 7.6100 | +0.264% | 31 | 131 | +0.526% |
| 2026-09-03 | 7.5900 | 7.5900 | 7.5900 | 7.5900 | -8.774% | 10 | 121 | +0.791% |
| 2026-08-27 | 8.3200 | 8.3200 | 8.3200 | 8.3200 | -2.347% | 7 | 116 | -8.053% |
| 2026-08-13 | 8.5200 | 8.5200 | 8.5200 | 8.5200 | -0.699% | 7 | 109 | -10.211% |
| 2026-08-07 | 8.6500 | 8.6500 | 8.5800 | 8.5800 | -1.606% | 17 | 96 | -10.839% |
| 2026-08-05 | 8.7200 | 8.7200 | 8.7200 | 8.7200 | -1.357% | 10 | 87 | -12.271% |
| 2026-08-04 | 9.0900 | 9.0900 | 8.8400 | 8.8400 | -4.639% | 32 | 82 | -13.462% |
| 2026-08-03 | 9.2700 | 9.2700 | 9.2700 | 9.2700 | -6.364% | 16 | 78 | -17.476% |
| 2026-07-22 | 9.9000 | 9.9000 | 9.9000 | 9.9000 | -1.980% | 5 | 83 | -22.727% |
| 2026-07-20 | 10.1000 | 10.1000 | 10.1000 | 10.1000 | +1.000% | 5 | 78 | -24.257% |
| 2026-07-16 | 10.0000 | 10.0000 | 10.0000 | 10.0000 | 0.000% | 5 | 73 | -23.500% |
| 2026-07-02 | 10.0000 | 10.0000 | 10.0000 | 10.0000 | -1.865% | 5 | 68 | -23.500% |
| 2026-06-18 | 10.1900 | 10.1900 | 10.1900 | 10.1900 | -8.610% | 1 | 68 | -24.926% |
| 2026-06-09 | 11.1500 | 11.1500 | 11.1500 | 11.1500 | +8.252% | 5 | 63 | -31.390% |
| 2026-06-05 | 10.3000 | 10.3000 | 10.3000 | 10.3000 | +2.794% | 5 | 58 | -25.728% |
| 2026-06-04 | 10.4000 | 10.4000 | 10.0200 | 10.0200 | -0.988% | 12 | 48 | -23.653% |
| 2026-06-02 | 10.1200 | 10.1200 | 10.1200 | 10.1200 | +1.811% | 1 | 48 | -24.407% |
| 2026-06-01 | 10.0000 | 10.0000 | 9.9400 | 9.9400 | -1.779% | 6 | 42 | -23.038% |
| 2026-05-28 | 10.1200 | 10.1200 | 10.1200 | 10.1200 | -1.461% | 2 | 40 | -24.407% |
| 2026-05-22 | 10.2700 | 10.2700 | 10.2700 | 10.2700 | -4.731% | 5 | 35 | -25.511% |
| 2026-05-21 | 10.7800 | 10.7800 | 10.7800 | 10.7800 | -2.443% | 1 | 35 | -29.035% |
| 2026-05-14 | 11.0500 | 11.0500 | 11.0500 | 11.0500 | -7.454% | 1 | 35 | -30.769% |
| 2026-05-01 | 11.9400 | 11.9400 | 11.9400 | 11.9400 | -0.831% | 1 | 36 | -35.930% |
| 2026-04-30 | 12.0400 | 12.0400 | 12.0400 | 12.0400 | -4.064% | 25 | 36 | -36.462% |
| 2026-04-28 | 12.5500 | 12.5500 | 12.5500 | 12.5500 | -35.509% | 1 | 11 | -39.044% |
| 2026-03-30 | 18.7800 | 19.4600 | 18.7800 | 19.4600 | +25.873% | 2 | 10 | -60.689% |
| 2026-02-23 | 15.3200 | 15.4600 | 15.3200 | 15.4600 | +2.249% | 2 | 8 | -50.517% |
| 2026-02-18 | 15.1200 | 15.1200 | 15.1200 | 15.1200 | -3.387% | 1 | 6 | -49.405% |
| 2026-02-13 | 15.6500 | 15.6500 | 15.6500 | 15.6500 | +2.489% | 5 | 10 | -51.118% |
| 2026-02-12 | 14.6300 | 15.2700 | 14.6200 | 15.2700 | -1.484% | 3 | 10 | -49.902% |
| 2026-02-05 | 15.5000 | 15.5000 | 15.5000 | 15.5000 | +7.415% | 5 | 8 | -50.645% |
| 2026-01-30 | 14.4300 | 14.4300 | 14.4300 | 14.4300 | -2.566% | 4 | 3 | -46.985% |
| 2026-01-29 | 14.8300 | 14.8600 | 14.8100 | 14.8100 | 0.000% | 4 | 4 | -48.346% |