SPY281215P00440000
SPY Dec 15 2028 440.00 Put
optionOPRA
EODOct 27, 2026
8.25USD-0.841%(-0.07)100Vol952OI
SPY281215P00440000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-27 | 8.2500 | 8.2500 | 8.2500 | 8.2500 | -0.841% | 100 | 852 | 0.000% |
| 2026-10-26 | 8.3100 | 8.3200 | 8.3100 | 8.3200 | -4.696% | 40 | 812 | -0.841% |
| 2026-10-23 | 8.7600 | 8.7600 | 8.6500 | 8.7300 | +6.204% | 10 | 816 | -5.498% |
| 2026-10-20 | 8.2200 | 8.2200 | 8.2200 | 8.2200 | +1.356% | 3 | 816 | +0.365% |
| 2026-10-19 | 8.1200 | 8.2700 | 8.0300 | 8.1100 | +2.013% | 639 | 379 | +1.726% |
| 2026-10-07 | 7.9500 | 7.9500 | 7.9500 | 7.9500 | +1.793% | 1 | 379 | +3.774% |
| 2026-10-06 | 7.7700 | 7.8100 | 7.7700 | 7.8100 | -0.383% | 80 | 339 | +5.634% |
| 2026-10-05 | 7.8400 | 7.8400 | 7.8400 | 7.8400 | -5.542% | 80 | 259 | +5.230% |
| 2026-09-17 | 8.3000 | 8.3000 | 8.3000 | 8.3000 | -2.238% | 203 | 62 | -0.602% |
| 2026-09-08 | 8.4400 | 8.4900 | 8.4300 | 8.4900 | -4.607% | 20 | 43 | -2.827% |
| 2026-09-02 | 8.9000 | 8.9000 | 8.9000 | 8.9000 | -0.891% | 1 | 42 | -7.303% |
| 2026-08-28 | 8.9800 | 8.9800 | 8.9800 | 8.9800 | -7.423% | 3 | 39 | -8.129% |
| 2026-08-18 | 9.7000 | 9.7000 | 9.7000 | 9.7000 | +2.213% | 1 | 38 | -14.948% |
| 2026-08-12 | 9.4900 | 9.4900 | 9.4900 | 9.4900 | +1.065% | 1 | 38 | -13.066% |
| 2026-08-10 | 9.3900 | 9.3900 | 9.3900 | 9.3900 | -3.296% | 1 | 37 | -12.141% |
| 2026-08-05 | 9.7100 | 9.7100 | 9.7100 | 9.7100 | -1.919% | 1 | 37 | -15.036% |
| 2026-08-04 | 9.9000 | 9.9000 | 9.9000 | 9.9000 | -3.415% | 1 | 36 | -16.667% |
| 2026-08-03 | 10.2500 | 10.2500 | 10.2500 | 10.2500 | -2.751% | 1 | 35 | -19.512% |
| 2026-07-31 | 10.5400 | 10.5400 | 10.5400 | 10.5400 | -4.874% | 4 | 35 | -21.727% |
| 2026-07-28 | 11.2000 | 11.2000 | 11.0800 | 11.0800 | -1.511% | 2 | 36 | -25.542% |
| 2026-07-24 | 11.2500 | 11.2500 | 11.2500 | 11.2500 | -0.531% | 1 | 36 | -26.667% |
| 2026-07-17 | 11.3100 | 11.3100 | 11.3100 | 11.3100 | +5.112% | 3 | 36 | -27.056% |
| 2026-07-16 | 10.7600 | 10.7600 | 10.7600 | 10.7600 | +0.655% | 1 | 35 | -23.327% |
| 2026-07-06 | 10.6900 | 10.6900 | 10.6900 | 10.6900 | -0.187% | 4 | 35 | -22.825% |
| 2026-07-02 | 10.7100 | 10.7100 | 10.7100 | 10.7100 | -7.031% | 2 | 33 | -22.969% |
| 2026-06-24 | 11.5200 | 11.5200 | 11.5200 | 11.5200 | -5.107% | 5 | 33 | -28.385% |
| 2026-06-05 | 12.1400 | 12.1400 | 12.1400 | 12.1400 | +8.200% | 2 | 31 | -32.043% |
| 2026-05-28 | 11.2200 | 11.2200 | 11.2200 | 11.2200 | -0.532% | 1 | 32 | -26.471% |
| 2026-05-22 | 11.2800 | 11.2800 | 11.2800 | 11.2800 | -7.541% | 5 | 32 | -26.862% |
| 2026-05-18 | 12.2300 | 12.2300 | 12.2000 | 12.2000 | -3.710% | 2 | 32 | -32.377% |
| 2026-05-13 | 12.6700 | 12.6700 | 12.6700 | 12.6700 | +2.591% | 1 | 32 | -34.886% |
| 2026-05-11 | 12.3800 | 12.3800 | 12.3500 | 12.3500 | -3.891% | 3 | 34 | -33.198% |
| 2026-05-06 | 12.8500 | 12.8500 | 12.8500 | 12.8500 | -1.908% | 1 | 34 | -35.798% |
| 2026-05-01 | 13.1000 | 13.1000 | 13.1000 | 13.1000 | -10.335% | 2 | 32 | -37.023% |
| 2026-04-16 | 14.6100 | 14.6100 | 14.6100 | 14.6100 | -0.882% | 1 | 32 | -43.532% |
| 2026-04-15 | 14.7400 | 14.7400 | 14.7400 | 14.7400 | -6.413% | 1 | 33 | -44.030% |
| 2026-04-09 | 15.7500 | 15.7500 | 15.7500 | 15.7500 | -2.174% | 1 | 34 | -47.619% |
| 2026-04-08 | 15.8300 | 16.1000 | 15.8300 | 16.1000 | -22.522% | 2 | 33 | -48.758% |
| 2026-03-30 | 20.7800 | 20.7800 | 20.7800 | 20.7800 | +3.589% | 1 | 31 | -60.298% |
| 2026-03-27 | 20.0600 | 20.0600 | 20.0600 | 20.0600 | +2.556% | 1 | 30 | -58.873% |
| 2026-03-26 | 19.5600 | 19.5600 | 19.5600 | 19.5600 | +4.936% | 3 | 30 | -57.822% |
| 2026-03-18 | 18.6400 | 18.6400 | 18.6400 | 18.6400 | +5.609% | 10 | 29 | -55.740% |
| 2026-03-16 | 17.6500 | 17.6500 | 17.6500 | 17.6500 | -6.515% | 3 | 29 | -53.258% |
| 2026-03-09 | 18.8800 | 18.8800 | 18.8800 | 18.8800 | +13.325% | 10 | 26 | -56.303% |
| 2026-03-05 | 16.7000 | 16.7000 | 16.6600 | 16.6600 | -2.287% | 3 | 22 | -50.480% |
| 2026-02-23 | 17.0500 | 17.0500 | 17.0500 | 17.0500 | +0.176% | 1 | 22 | -51.613% |
| 2026-02-19 | 16.7200 | 17.0200 | 16.7200 | 17.0200 | +5.127% | 4 | 22 | -51.528% |
| 2026-02-11 | 16.1900 | 16.1900 | 16.1900 | 16.1900 | +1.314% | 1 | 18 | -49.043% |
| 2026-01-29 | 15.9800 | 15.9800 | 15.9800 | 15.9800 | +4.308% | 1 | 17 | -48.373% |
| 2026-01-27 | 15.3200 | 15.3200 | 15.3200 | 15.3200 | -1.161% | 2 | 16 | -46.149% |
| 2026-01-22 | 15.5000 | 15.5000 | 15.5000 | 15.5000 | -2.821% | 1 | 18 | -46.774% |
| 2026-01-21 | 15.8600 | 15.9500 | 15.8600 | 15.9500 | -2.446% | 6 | 18 | -48.276% |
| 2026-01-20 | 16.4100 | 16.4100 | 16.3500 | 16.3500 | +6.376% | 6 | 13 | -49.541% |
| 2026-01-15 | 15.2200 | 15.5600 | 15.2000 | 15.3700 | -1.852% | 13 | 17 | -46.324% |
| 2026-01-14 | 15.6600 | 15.6600 | 15.6600 | 15.6600 | +3.915% | 1 | 4 | -47.318% |
| 2026-01-13 | 15.0700 | 15.0700 | 15.0600 | 15.0700 | 0.000% | 3 | 3 | -45.255% |