SPY281215P00450000
SPY Dec 15 2028 450.00 Put
optionOPRA
EODOct 23, 2026
9.22USD+1.991%(+0.18)4Vol1,110OI
SPY281215P00450000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-23 | 9.3000 | 9.3000 | 9.2200 | 9.2200 | +1.991% | 4 | 1,111 | 0.000% |
| 2026-10-22 | 9.0100 | 9.1100 | 8.8800 | 9.0400 | +5.361% | 14 | 1,114 | +1.991% |
| 2026-10-20 | 8.5800 | 8.5800 | 8.5800 | 8.5800 | -0.694% | 1 | 1,115 | +7.459% |
| 2026-10-19 | 8.5500 | 8.6600 | 8.5500 | 8.6400 | -5.055% | 284 | 916 | +6.713% |
| 2026-10-16 | 9.0000 | 9.1000 | 9.0000 | 9.1000 | +37.255% | 2 | 914 | +1.319% |
| 2026-10-12 | 6.6300 | 6.6300 | 6.6300 | 6.6300 | -19.539% | 10 | 924 | +39.065% |
| 2026-10-08 | 8.2400 | 8.2400 | 8.2400 | 8.2400 | -1.435% | 1 | 925 | +11.893% |
| 2026-10-07 | 8.3600 | 8.3600 | 8.3600 | 8.3600 | +0.723% | 14 | 911 | +10.287% |
| 2026-10-06 | 8.3300 | 8.3300 | 8.2700 | 8.3000 | -0.480% | 81 | 870 | +11.084% |
| 2026-10-05 | 8.3400 | 8.3400 | 8.3400 | 8.3400 | -2.342% | 80 | 790 | +10.552% |
| 2026-10-02 | 8.5400 | 8.5400 | 8.5400 | 8.5400 | -2.511% | 34 | 756 | +7.963% |
| 2026-10-01 | 8.8000 | 8.8000 | 8.7600 | 8.7600 | +3.669% | 10 | 746 | +5.251% |
| 2026-09-30 | 8.4300 | 8.4500 | 8.4300 | 8.4500 | -0.118% | 16 | 753 | +9.112% |
| 2026-09-29 | 8.3900 | 8.4800 | 8.3900 | 8.4600 | +0.955% | 23 | 749 | +8.983% |
| 2026-09-28 | 8.3800 | 8.3800 | 8.3000 | 8.3800 | -1.179% | 9 | 752 | +10.024% |
| 2026-09-23 | 8.4600 | 8.4800 | 8.4600 | 8.4800 | +0.118% | 263 | 527 | +8.726% |
| 2026-09-22 | 8.3900 | 8.4700 | 8.3900 | 8.4700 | +0.237% | 10 | 532 | +8.855% |
| 2026-09-21 | 8.4500 | 8.4500 | 8.4500 | 8.4500 | -4.086% | 65 | 475 | +9.112% |
| 2026-09-17 | 8.8100 | 8.8100 | 8.8100 | 8.8100 | -1.122% | 1 | 476 | +4.654% |
| 2026-09-16 | 8.9000 | 8.9100 | 8.9000 | 8.9100 | +0.564% | 2 | 475 | +3.479% |
| 2026-09-14 | 8.8600 | 8.8600 | 8.8600 | 8.8600 | -1.116% | 1 | 475 | +4.063% |
| 2026-09-11 | 9.0900 | 9.0900 | 8.9600 | 8.9600 | -6.080% | 2 | 473 | +2.902% |
| 2026-09-10 | 9.5400 | 9.5400 | 9.5400 | 9.5400 | +6.473% | 1 | 473 | -3.354% |
| 2026-09-04 | 8.9300 | 8.9600 | 8.9300 | 8.9600 | +0.674% | 4 | 473 | +2.902% |
| 2026-09-03 | 9.1500 | 9.1500 | 8.9000 | 8.9000 | -5.319% | 4 | 473 | +3.596% |
| 2026-09-02 | 9.4000 | 9.4000 | 9.4000 | 9.4000 | -0.529% | 3 | 473 | -1.915% |
| 2026-09-01 | 9.4500 | 9.4500 | 9.4500 | 9.4500 | -4.158% | 3 | 470 | -2.434% |
| 2026-08-31 | 9.8600 | 9.8600 | 9.8600 | 9.8600 | +2.923% | 1 | 470 | -6.491% |
| 2026-08-28 | 9.6000 | 9.6000 | 9.5800 | 9.5800 | -1.945% | 4 | 471 | -3.758% |
| 2026-08-27 | 9.8700 | 9.8700 | 9.7700 | 9.7700 | -3.458% | 4 | 469 | -5.629% |
| 2026-08-25 | 10.1000 | 10.1200 | 10.1000 | 10.1200 | -2.505% | 2 | 467 | -8.893% |
| 2026-08-20 | 10.2300 | 10.3800 | 10.2300 | 10.3800 | +2.367% | 14 | 463 | -11.175% |
| 2026-08-17 | 10.1400 | 10.1400 | 10.1400 | 10.1400 | +0.896% | 1 | 463 | -9.073% |
| 2026-08-14 | 10.0500 | 10.0500 | 10.0500 | 10.0500 | -0.888% | 5 | 458 | -8.259% |
| 2026-08-12 | 10.1400 | 10.1400 | 10.1400 | 10.1400 | +0.396% | 1 | 458 | -9.073% |
| 2026-08-11 | 10.1000 | 10.1000 | 10.1000 | 10.1000 | +0.598% | 1 | 458 | -8.713% |
| 2026-08-10 | 9.9700 | 10.0400 | 9.9700 | 10.0400 | -0.692% | 20 | 438 | -8.167% |
| 2026-08-07 | 10.1200 | 10.1200 | 10.1100 | 10.1100 | -2.319% | 3 | 435 | -8.803% |
| 2026-08-04 | 10.6500 | 10.6500 | 10.3500 | 10.3500 | -5.046% | 11 | 434 | -10.918% |
| 2026-08-03 | 11.0100 | 11.0100 | 10.9000 | 10.9000 | -2.679% | 2 | 434 | -15.413% |
| 2026-07-31 | 11.3900 | 11.3900 | 11.1900 | 11.2000 | -1.926% | 13 | 435 | -17.679% |
| 2026-07-30 | 11.4200 | 11.4200 | 11.4200 | 11.4200 | -4.515% | 1 | 435 | -19.264% |
| 2026-07-29 | 11.9600 | 11.9600 | 11.9600 | 11.9600 | +0.758% | 1 | 435 | -22.910% |
| 2026-07-28 | 11.8700 | 11.8700 | 11.8700 | 11.8700 | -2.785% | 1 | 435 | -22.325% |
| 2026-07-27 | 12.2100 | 12.2100 | 12.2100 | 12.2100 | -0.732% | 2 | 433 | -24.488% |
| 2026-07-23 | 12.3000 | 12.3000 | 12.3000 | 12.3000 | +8.275% | 250 | 516 | -25.041% |
| 2026-07-22 | 11.4300 | 11.4300 | 11.3600 | 11.3600 | -6.579% | 6 | 510 | -18.838% |
| 2026-07-17 | 12.2500 | 12.2500 | 12.0000 | 12.1600 | +5.464% | 11 | 509 | -24.178% |
| 2026-07-14 | 11.5300 | 11.5300 | 11.5300 | 11.5300 | -0.432% | 3 | 506 | -20.035% |
| 2026-07-13 | 11.4400 | 11.5800 | 11.4400 | 11.5800 | +2.569% | 8 | 499 | -20.380% |
| 2026-07-10 | 11.4000 | 11.4000 | 11.2900 | 11.2900 | -3.339% | 2 | 498 | -18.335% |
| 2026-07-09 | 11.6200 | 11.6800 | 11.6000 | 11.6800 | -2.909% | 3 | 496 | -21.062% |
| 2026-07-08 | 12.0000 | 12.0300 | 12.0000 | 12.0300 | +4.609% | 2 | 494 | -23.358% |
| 2026-07-06 | 11.4000 | 11.5000 | 11.4000 | 11.5000 | 0.000% | 4 | 493 | -19.826% |
| 2026-07-02 | 11.5000 | 11.5000 | 11.5000 | 11.5000 | +1.054% | 8 | 493 | -19.826% |
| 2026-07-01 | 11.3800 | 11.3800 | 11.3400 | 11.3800 | -0.871% | 24 | 475 | -18.981% |
| 2026-06-30 | 11.5000 | 11.5000 | 11.4800 | 11.4800 | -7.195% | 19 | 457 | -19.686% |
| 2026-06-25 | 12.3700 | 12.3700 | 12.3700 | 12.3700 | +0.406% | 1 | 456 | -25.465% |
| 2026-06-24 | 12.3000 | 12.3200 | 12.3000 | 12.3200 | -2.609% | 6 | 456 | -25.162% |
| 2026-06-23 | 12.7000 | 12.7100 | 12.6500 | 12.6500 | +3.944% | 13 | 451 | -27.115% |
| 2026-06-22 | 12.1700 | 12.1700 | 12.0300 | 12.1700 | +1.248% | 6 | 451 | -24.240% |
| 2026-06-18 | 12.0200 | 12.0200 | 12.0200 | 12.0200 | -0.249% | 4 | 450 | -23.295% |
| 2026-06-17 | 12.0500 | 12.0500 | 12.0500 | 12.0500 | +0.584% | 1 | 449 | -23.485% |
| 2026-06-16 | 12.0000 | 12.0000 | 11.9800 | 11.9800 | 0.000% | 3 | 450 | -23.038% |
| 2026-06-15 | 11.9800 | 11.9800 | 11.9800 | 11.9800 | -11.587% | 5 | 450 | -23.038% |
| 2026-06-11 | 13.5500 | 13.5500 | 13.5500 | 13.5500 | -1.669% | 2 | 448 | -31.956% |
| 2026-06-09 | 12.4900 | 13.7800 | 12.4900 | 13.7800 | +9.539% | 2 | 446 | -33.091% |
| 2026-06-08 | 12.4400 | 12.5800 | 12.3800 | 12.5800 | -3.082% | 7 | 439 | -26.709% |
| 2026-06-05 | 12.2600 | 13.2200 | 12.2600 | 12.9800 | +7.273% | 15 | 426 | -28.968% |
| 2026-06-03 | 12.1000 | 12.1000 | 12.1000 | 12.1000 | +3.154% | 2 | 424 | -23.802% |
| 2026-06-01 | 11.7000 | 11.7300 | 11.6800 | 11.7300 | +0.428% | 15 | 413 | -21.398% |
| 2026-05-29 | 11.7500 | 11.7500 | 11.6700 | 11.6800 | -3.710% | 11 | 412 | -21.062% |
| 2026-05-27 | 12.1300 | 12.1300 | 12.1300 | 12.1300 | +0.083% | 1 | 413 | -23.990% |
| 2026-05-26 | 12.0600 | 12.1200 | 12.0600 | 12.1200 | +0.748% | 3 | 416 | -23.927% |
| 2026-05-22 | 12.0300 | 12.0300 | 12.0300 | 12.0300 | -4.901% | 3 | 413 | -23.358% |
| 2026-05-21 | 12.6500 | 12.6500 | 12.6500 | 12.6500 | 0.000% | 10 | 403 | -27.115% |
| 2026-05-20 | 12.7000 | 12.7000 | 12.5500 | 12.6500 | -1.172% | 35 | 374 | -27.115% |
| 2026-05-19 | 12.7600 | 12.8000 | 12.7600 | 12.8000 | +0.078% | 2 | 373 | -27.969% |
| 2026-05-18 | 12.7900 | 12.7900 | 12.7900 | 12.7900 | -0.078% | 1 | 372 | -27.912% |
| 2026-05-14 | 13.1000 | 13.1900 | 12.8000 | 12.8000 | -3.104% | 4 | 372 | -27.969% |
| 2026-05-13 | 13.2100 | 13.2100 | 13.2100 | 13.2100 | -2.725% | 1 | 371 | -30.204% |
| 2026-05-12 | 13.6000 | 13.6000 | 13.5800 | 13.5800 | +1.723% | 17 | 384 | -32.106% |
| 2026-05-11 | 13.2000 | 13.3500 | 13.2000 | 13.3500 | +0.679% | 7 | 387 | -30.936% |
| 2026-05-08 | 13.2600 | 13.2600 | 13.2600 | 13.2600 | -2.572% | 1 | 388 | -30.468% |
| 2026-05-06 | 13.7000 | 13.7600 | 13.6100 | 13.6100 | -2.716% | 45 | 379 | -32.256% |
| 2026-05-05 | 13.9900 | 13.9900 | 13.9900 | 13.9900 | -3.849% | 1 | 378 | -34.096% |
| 2026-05-04 | 14.5500 | 14.5500 | 14.5500 | 14.5500 | +2.105% | 1 | 378 | -36.632% |
| 2026-04-30 | 14.4200 | 14.4200 | 14.2500 | 14.2500 | -3.061% | 2 | 378 | -35.298% |
| 2026-04-29 | 14.7600 | 14.7600 | 14.7000 | 14.7000 | +0.341% | 26 | 380 | -37.279% |
| 2026-04-27 | 14.6500 | 14.6500 | 14.6500 | 14.6500 | +0.205% | 1 | 354 | -37.065% |
| 2026-04-24 | 14.6300 | 14.6300 | 14.6200 | 14.6200 | -5.250% | 4 | 354 | -36.936% |
| 2026-04-21 | 15.4300 | 15.4300 | 15.4300 | 15.4300 | +0.652% | 5 | 346 | -40.246% |
| 2026-04-20 | 15.3300 | 15.3300 | 15.3300 | 15.3300 | +1.860% | 1 | 346 | -39.856% |
| 2026-04-17 | 15.2500 | 15.2500 | 14.7300 | 15.0500 | -3.772% | 285 | 346 | -38.738% |
| 2026-04-16 | 15.5100 | 15.6400 | 15.5100 | 15.6400 | +0.192% | 2 | 138 | -41.049% |
| 2026-04-15 | 15.8400 | 15.8400 | 15.6100 | 15.6100 | -2.376% | 2 | 136 | -40.935% |
| 2026-04-14 | 16.0200 | 16.0200 | 15.9900 | 15.9900 | -5.160% | 2 | 135 | -42.339% |
| 2026-04-10 | 16.8600 | 16.8600 | 16.8600 | 16.8600 | +1.444% | 1 | 135 | -45.314% |
| 2026-04-09 | 16.9500 | 16.9500 | 16.6200 | 16.6200 | -3.428% | 2 | 134 | -44.525% |
| 2026-04-08 | 17.7800 | 17.7800 | 16.9100 | 17.2100 | -10.411% | 55 | 135 | -46.426% |
| 2026-04-07 | 19.2100 | 19.2100 | 19.2100 | 19.2100 | +3.558% | 1 | 134 | -52.004% |
| 2026-04-06 | 18.5500 | 18.5500 | 18.5500 | 18.5500 | -3.234% | 1 | 133 | -50.296% |
| 2026-04-01 | 19.1700 | 19.1700 | 19.1700 | 19.1700 | -4.150% | 1 | 132 | -51.904% |
| 2026-03-31 | 21.2200 | 21.2200 | 20.0000 | 20.0000 | -13.006% | 2 | 132 | -53.900% |
| 2026-03-30 | 21.8400 | 22.9900 | 21.8400 | 22.9900 | +1.188% | 21 | 131 | -59.896% |
| 2026-03-27 | 21.7000 | 22.8400 | 21.7000 | 22.7200 | +10.829% | 18 | 150 | -59.419% |
| 2026-03-26 | 19.7600 | 21.0000 | 19.6900 | 20.5000 | +5.943% | 31 | 138 | -55.024% |
| 2026-03-25 | 19.3500 | 19.3500 | 19.3500 | 19.3500 | -3.491% | 1 | 124 | -52.351% |
| 2026-03-24 | 19.8500 | 20.2300 | 19.8500 | 20.0500 | +2.192% | 23 | 123 | -54.015% |
| 2026-03-23 | 19.0800 | 19.6300 | 19.0800 | 19.6200 | -2.096% | 7 | 108 | -53.007% |
| 2026-03-20 | 20.1000 | 20.1400 | 19.9400 | 20.0400 | 0.000% | 18 | 111 | -53.992% |
| 2026-03-19 | 20.0400 | 20.0400 | 20.0400 | 20.0400 | +7.453% | 15 | 110 | -53.992% |
| 2026-03-17 | 18.6500 | 18.6500 | 18.6500 | 18.6500 | -2.100% | 1 | 95 | -50.563% |
| 2026-03-16 | 19.0500 | 19.0500 | 19.0500 | 19.0500 | -3.544% | 1 | 95 | -51.601% |
| 2026-03-13 | 19.6500 | 19.7500 | 19.6500 | 19.7500 | +6.757% | 3 | 96 | -53.316% |
| 2026-03-10 | 18.0300 | 18.5000 | 18.0300 | 18.5000 | -2.632% | 2 | 97 | -50.162% |
| 2026-03-09 | 20.2900 | 20.5600 | 19.0000 | 19.0000 | -2.664% | 7 | 95 | -51.474% |
| 2026-03-06 | 19.2600 | 19.6000 | 19.1800 | 19.5200 | +4.946% | 18 | 93 | -52.766% |
| 2026-03-05 | 17.8600 | 18.6000 | 17.8600 | 18.6000 | +5.382% | 2 | 82 | -50.430% |
| 2026-03-04 | 17.6500 | 17.6500 | 17.6500 | 17.6500 | -5.108% | 5 | 81 | -47.762% |
| 2026-03-03 | 19.0200 | 19.0200 | 18.6000 | 18.6000 | +3.621% | 2 | 81 | -50.430% |
| 2026-03-02 | 17.9500 | 17.9500 | 17.9500 | 17.9500 | -1.319% | 1 | 81 | -48.635% |
| 2026-02-27 | 18.1900 | 18.1900 | 18.1900 | 18.1900 | +3.352% | 1 | 81 | -49.313% |
| 2026-02-24 | 17.6000 | 17.6000 | 17.6000 | 17.6000 | -2.222% | 1 | 81 | -47.614% |
| 2026-02-23 | 18.0000 | 18.0000 | 18.0000 | 18.0000 | +2.857% | 1 | 81 | -48.778% |
| 2026-02-20 | 17.5500 | 17.5500 | 17.5000 | 17.5000 | -4.057% | 26 | 81 | -47.314% |
| 2026-02-19 | 17.9400 | 18.2400 | 17.9400 | 18.2400 | +4.229% | 27 | 59 | -49.452% |
| 2026-02-18 | 17.5000 | 17.5000 | 17.5000 | 17.5000 | -2.778% | 1 | 34 | -47.314% |
| 2026-02-12 | 16.9700 | 18.0000 | 16.9700 | 18.0000 | +5.448% | 2 | 35 | -48.778% |
| 2026-02-11 | 17.0700 | 17.0700 | 17.0700 | 17.0700 | +1.186% | 1 | 35 | -45.987% |
| 2026-02-09 | 16.8700 | 16.8700 | 16.8700 | 16.8700 | -3.046% | 50 | 34 | -45.347% |
| 2026-02-06 | 17.4700 | 17.4700 | 17.4000 | 17.4000 | -2.956% | 21 | 77 | -47.011% |
| 2026-02-05 | 18.4500 | 18.4500 | 17.7700 | 17.9300 | +4.793% | 54 | 98 | -48.578% |
| 2026-02-04 | 17.5500 | 17.5500 | 17.1100 | 17.1100 | +3.321% | 26 | 53 | -46.113% |
| 2026-02-02 | 16.5600 | 16.5600 | 16.5600 | 16.5600 | -3.721% | 1 | 30 | -44.324% |
| 2026-01-30 | 17.2000 | 17.2000 | 17.2000 | 17.2000 | +5.070% | 1 | 29 | -46.395% |
| 2026-01-27 | 16.3000 | 16.3700 | 16.3000 | 16.3700 | -1.147% | 4 | 29 | -43.677% |
| 2026-01-23 | 16.3900 | 16.5600 | 16.3900 | 16.5600 | -1.134% | 3 | 27 | -44.324% |
| 2026-01-21 | 17.3500 | 17.3900 | 16.7500 | 16.7500 | -3.846% | 14 | 26 | -44.955% |
| 2026-01-20 | 17.5200 | 17.5900 | 17.4200 | 17.4200 | +5.576% | 6 | 25 | -47.072% |
| 2026-01-16 | 16.5000 | 16.5000 | 16.5000 | 16.5000 | -1.198% | 1 | 19 | -44.121% |
| 2026-01-14 | 17.0000 | 17.0000 | 16.7000 | 16.7000 | +2.517% | 2 | 19 | -44.790% |
| 2026-01-13 | 16.0900 | 16.2900 | 16.0900 | 16.2900 | -0.671% | 2 | 17 | -43.401% |
| 2026-01-08 | 16.4000 | 16.4000 | 16.4000 | 16.4000 | -0.606% | 1 | 15 | -43.780% |
| 2026-01-07 | 16.3000 | 16.5000 | 16.3000 | 16.5000 | +3.125% | 2 | 14 | -44.121% |
| 2026-01-06 | 16.3000 | 16.3000 | 16.0000 | 16.0000 | 0.000% | 12 | 12 | -42.375% |