SPY281215P00430000
SPY Dec 15 2028 430.00 Put
optionOPRA
EODOct 26, 2026
7.82USD+1.691%(+0.13)40Vol1,494OI
SPY281215P00430000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-26 | 7.8100 | 7.8200 | 7.8100 | 7.8200 | +1.691% | 40 | 1,454 | 0.000% |
| 2026-10-20 | 7.7300 | 7.7300 | 7.6600 | 7.6900 | +0.654% | 99 | 1,454 | +1.691% |
| 2026-10-19 | 7.5600 | 7.6400 | 7.4600 | 7.6400 | -3.899% | 48 | 1,414 | +2.356% |
| 2026-10-16 | 7.9500 | 7.9500 | 7.9500 | 7.9500 | +7.724% | 8 | 1,406 | -1.635% |
| 2026-10-15 | 7.6400 | 7.6400 | 7.3800 | 7.3800 | +4.090% | 7 | 1,406 | +5.962% |
| 2026-10-12 | 7.6200 | 7.6200 | 7.0900 | 7.0900 | -4.060% | 64 | 1,422 | +10.296% |
| 2026-10-07 | 7.5100 | 7.5100 | 7.3900 | 7.3900 | +1.372% | 9 | 1,423 | +5.819% |
| 2026-10-06 | 7.3200 | 7.3800 | 7.2900 | 7.2900 | -1.884% | 711 | 1,183 | +7.270% |
| 2026-10-05 | 7.3900 | 7.4900 | 7.3800 | 7.4300 | -2.365% | 841 | 682 | +5.249% |
| 2026-10-02 | 7.5700 | 7.6100 | 7.5200 | 7.6100 | +0.928% | 152 | 632 | +2.760% |
| 2026-09-30 | 7.3900 | 7.5800 | 7.3900 | 7.5400 | -0.132% | 254 | 479 | +3.714% |
| 2026-09-24 | 7.5500 | 7.5500 | 7.5500 | 7.5500 | +0.936% | 1 | 479 | +3.576% |
| 2026-09-23 | 7.4800 | 7.4800 | 7.4800 | 7.4800 | -6.500% | 167 | 312 | +4.545% |
| 2026-09-08 | 8.0000 | 8.0000 | 8.0000 | 8.0000 | +2.171% | 193 | 142 | -2.250% |
| 2026-09-03 | 7.8300 | 7.8300 | 7.8300 | 7.8300 | -15.534% | 1 | 141 | -0.128% |
| 2026-08-04 | 9.2700 | 9.2700 | 9.2700 | 9.2700 | -3.033% | 1 | 140 | -15.642% |
| 2026-08-03 | 9.5600 | 9.5600 | 9.5600 | 9.5600 | -10.904% | 1 | 139 | -18.201% |
| 2026-07-23 | 10.7300 | 10.7300 | 10.7300 | 10.7300 | +0.562% | 2 | 138 | -27.120% |
| 2026-07-17 | 10.6700 | 10.6700 | 10.6700 | 10.6700 | +6.381% | 1 | 137 | -26.710% |
| 2026-07-10 | 10.0300 | 10.0300 | 10.0300 | 10.0300 | -2.621% | 5 | 132 | -22.034% |
| 2026-06-01 | 10.3000 | 10.3000 | 10.3000 | 10.3000 | -7.789% | 1 | 131 | -24.078% |
| 2026-05-19 | 11.1700 | 11.1700 | 11.1700 | 11.1700 | -0.446% | 2 | 129 | -29.991% |
| 2026-05-18 | 11.2200 | 11.2200 | 11.2200 | 11.2200 | -10.096% | 1 | 128 | -30.303% |
| 2026-04-30 | 12.4800 | 12.4800 | 12.4800 | 12.4800 | -4.147% | 1 | 128 | -37.340% |
| 2026-04-28 | 13.0000 | 13.0200 | 13.0000 | 13.0200 | +2.198% | 5 | 128 | -39.939% |
| 2026-04-24 | 12.7400 | 12.7400 | 12.7400 | 12.7400 | -3.338% | 1 | 126 | -38.619% |
| 2026-04-23 | 13.1800 | 13.1800 | 13.1800 | 13.1800 | -3.302% | 1 | 126 | -40.668% |
| 2026-04-16 | 13.6300 | 13.6300 | 13.6300 | 13.6300 | -2.573% | 2 | 125 | -42.627% |
| 2026-04-14 | 13.9900 | 13.9900 | 13.9900 | 13.9900 | -18.330% | 1 | 127 | -44.103% |
| 2026-04-07 | 16.6900 | 17.1300 | 16.6900 | 17.1300 | -3.764% | 3 | 126 | -54.349% |
| 2026-03-31 | 17.8000 | 17.8000 | 17.8000 | 17.8000 | -8.811% | 1 | 125 | -56.067% |
| 2026-03-27 | 18.8400 | 19.5200 | 18.8400 | 19.5200 | +17.237% | 7 | 125 | -59.939% |
| 2026-03-12 | 16.6500 | 16.6500 | 16.6500 | 16.6500 | -0.240% | 1 | 125 | -53.033% |
| 2026-03-06 | 16.6900 | 16.6900 | 16.6900 | 16.6900 | +5.433% | 1 | 124 | -53.146% |
| 2026-02-27 | 15.8300 | 15.8300 | 15.8300 | 15.8300 | +2.659% | 6 | 123 | -50.600% |
| 2026-02-25 | 15.4200 | 15.4200 | 15.4200 | 15.4200 | 0.000% | 1 | 122 | -49.287% |
| 2026-02-24 | 15.4200 | 15.4200 | 15.4200 | 15.4200 | -3.141% | 2 | 122 | -49.287% |
| 2026-02-23 | 15.7600 | 15.9700 | 15.7600 | 15.9200 | +1.921% | 3 | 120 | -50.879% |
| 2026-02-18 | 15.6200 | 15.6200 | 15.6200 | 15.6200 | -4.756% | 1 | 118 | -49.936% |
| 2026-02-17 | 16.4000 | 16.4000 | 16.4000 | 16.4000 | +8.609% | 2 | 117 | -52.317% |
| 2026-02-12 | 15.1400 | 15.1400 | 15.1000 | 15.1000 | -0.198% | 4 | 115 | -48.212% |
| 2026-02-06 | 15.1300 | 15.1300 | 15.1300 | 15.1300 | +0.332% | 100 | 111 | -48.315% |
| 2026-01-30 | 14.9600 | 15.0800 | 14.9600 | 15.0800 | -1.567% | 11 | 11 | -48.143% |
| 2026-01-29 | 15.3300 | 15.3300 | 15.3200 | 15.3200 | +6.685% | 2 | 9 | -48.956% |
| 2026-01-27 | 14.3600 | 14.3600 | 14.3600 | 14.3600 | -0.829% | 1 | 7 | -45.543% |
| 2026-01-26 | 14.4700 | 14.4800 | 14.4700 | 14.4800 | +0.556% | 2 | 6 | -45.994% |
| 2026-01-13 | 14.4000 | 14.4000 | 14.4000 | 14.4000 | +3.523% | 1 | 4 | -45.694% |
| 2026-01-12 | 13.9100 | 13.9100 | 13.9100 | 13.9100 | -2.180% | 1 | 3 | -43.781% |
| 2026-01-07 | 14.1900 | 14.2200 | 14.1900 | 14.2200 | 0.000% | 2 | 2 | -45.007% |