SPY281215P00470000
SPY Dec 15 2028 470.00 Put
optionOPRA
EODOct 22, 2026
10.18USD+0.992%(+0.10)5Vol177OI
SPY281215P00470000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-22 | 10.1800 | 10.1800 | 10.1800 | 10.1800 | +0.992% | 5 | 177 | 0.000% |
| 2026-10-16 | 10.0800 | 10.0800 | 10.0800 | 10.0800 | +5.994% | 5 | 172 | +0.992% |
| 2026-10-15 | 9.6900 | 9.6900 | 9.5100 | 9.5100 | +1.603% | 14 | 163 | +7.045% |
| 2026-10-06 | 9.3600 | 9.3600 | 9.3600 | 9.3600 | -2.804% | 1 | 162 | +8.761% |
| 2026-10-05 | 9.6300 | 9.6300 | 9.6300 | 9.6300 | +0.313% | 1 | 161 | +5.711% |
| 2026-09-30 | 9.4800 | 9.6000 | 9.4800 | 9.6000 | +0.209% | 22 | 166 | +6.042% |
| 2026-09-21 | 9.5800 | 9.5800 | 9.5800 | 9.5800 | -9.194% | 1 | 167 | +6.263% |
| 2026-09-16 | 10.1700 | 10.5500 | 10.1700 | 10.5500 | +4.043% | 4 | 163 | -3.507% |
| 2026-09-15 | 10.1600 | 10.2400 | 10.1400 | 10.1400 | +0.996% | 7 | 158 | +0.394% |
| 2026-09-14 | 10.3300 | 10.3600 | 10.0400 | 10.0400 | -1.665% | 13 | 156 | +1.394% |
| 2026-09-11 | 10.2100 | 10.2100 | 10.2100 | 10.2100 | -5.023% | 2 | 155 | -0.294% |
| 2026-09-10 | 10.8400 | 10.8400 | 10.7500 | 10.7500 | +0.750% | 13 | 151 | -5.302% |
| 2026-09-09 | 10.5800 | 10.6700 | 10.5800 | 10.6700 | -3.960% | 2 | 149 | -4.592% |
| 2026-08-28 | 11.1100 | 11.1100 | 11.1100 | 11.1100 | -3.139% | 1 | 149 | -8.371% |
| 2026-08-14 | 11.4700 | 11.4700 | 11.4700 | 11.4700 | -3.856% | 1 | 149 | -11.247% |
| 2026-08-04 | 11.9300 | 11.9300 | 11.9300 | 11.9300 | -3.244% | 2 | 149 | -14.669% |
| 2026-08-03 | 12.3300 | 12.3300 | 12.3300 | 12.3300 | -9.802% | 2 | 147 | -17.437% |
| 2026-07-08 | 13.5000 | 13.6700 | 13.5000 | 13.6700 | +0.147% | 4 | 143 | -25.530% |
| 2026-07-02 | 13.6500 | 13.6500 | 13.6500 | 13.6500 | +3.409% | 2 | 141 | -25.421% |
| 2026-07-01 | 13.2000 | 13.2000 | 13.2000 | 13.2000 | -7.368% | 2 | 141 | -22.879% |
| 2026-06-26 | 14.2600 | 14.2600 | 14.2500 | 14.2500 | -0.489% | 6 | 141 | -28.561% |
| 2026-06-23 | 14.3200 | 14.3200 | 14.3200 | 14.3200 | -0.417% | 11 | 141 | -28.911% |
| 2026-06-17 | 13.6200 | 14.3800 | 13.6200 | 14.3800 | +6.756% | 21 | 151 | -29.207% |
| 2026-06-15 | 13.5100 | 13.5100 | 13.4700 | 13.4700 | -6.782% | 4 | 152 | -24.425% |
| 2026-06-11 | 14.5600 | 14.5600 | 14.4500 | 14.4500 | -4.997% | 10 | 152 | -29.550% |
| 2026-06-10 | 15.2100 | 15.2100 | 15.2100 | 15.2100 | +8.102% | 1 | 151 | -33.070% |
| 2026-06-08 | 14.0700 | 14.0700 | 14.0700 | 14.0700 | -2.427% | 1 | 151 | -27.647% |
| 2026-06-05 | 14.4200 | 14.4200 | 14.4200 | 14.4200 | +7.292% | 10 | 151 | -29.404% |
| 2026-06-04 | 13.7300 | 13.7300 | 13.4400 | 13.4400 | -2.960% | 30 | 145 | -24.256% |
| 2026-06-03 | 13.8500 | 13.8500 | 13.8500 | 13.8500 | +0.362% | 50 | 153 | -26.498% |
| 2026-05-27 | 13.8000 | 13.8000 | 13.8000 | 13.8000 | -12.325% | 1 | 152 | -26.232% |
| 2026-05-05 | 15.7400 | 15.7400 | 15.7400 | 15.7400 | -2.840% | 1 | 153 | -35.324% |
| 2026-04-30 | 16.7900 | 16.7900 | 16.2000 | 16.2000 | -5.978% | 3 | 153 | -37.160% |
| 2026-04-28 | 17.2300 | 17.2300 | 17.2300 | 17.2300 | +0.878% | 1 | 154 | -40.917% |
| 2026-04-23 | 17.1000 | 17.1000 | 17.0800 | 17.0800 | +0.059% | 2 | 154 | -40.398% |
| 2026-04-22 | 17.0300 | 17.0700 | 17.0300 | 17.0700 | -13.262% | 6 | 154 | -40.363% |
| 2026-04-08 | 19.6800 | 19.6800 | 19.6800 | 19.6800 | -23.155% | 1 | 154 | -48.272% |
| 2026-03-27 | 24.9900 | 25.6100 | 24.6600 | 25.6100 | +7.650% | 15 | 154 | -60.250% |
| 2026-03-26 | 23.5000 | 23.7900 | 23.5000 | 23.7900 | +4.296% | 41 | 162 | -57.209% |
| 2026-03-24 | 22.8100 | 22.8100 | 22.8100 | 22.8100 | +1.063% | 2 | 193 | -55.370% |
| 2026-03-23 | 22.5700 | 22.5700 | 22.5700 | 22.5700 | +0.759% | 3 | 191 | -54.896% |
| 2026-03-19 | 23.2000 | 23.2000 | 22.4000 | 22.4000 | +1.818% | 19 | 194 | -54.554% |
| 2026-03-18 | 21.9500 | 22.0000 | 21.9500 | 22.0000 | +3.725% | 25 | 175 | -53.727% |
| 2026-03-17 | 21.2100 | 21.2100 | 21.2100 | 21.2100 | -1.806% | 3 | 150 | -52.004% |
| 2026-03-16 | 21.6000 | 21.6000 | 21.6000 | 21.6000 | -1.818% | 7 | 147 | -52.870% |
| 2026-03-12 | 22.0000 | 22.0000 | 22.0000 | 22.0000 | -2.784% | 20 | 142 | -53.727% |
| 2026-03-06 | 22.6300 | 22.6300 | 22.6300 | 22.6300 | +9.377% | 10 | 122 | -55.015% |
| 2026-03-05 | 20.8100 | 20.8100 | 20.6900 | 20.6900 | +3.450% | 7 | 130 | -50.797% |
| 2026-03-04 | 20.0000 | 20.0000 | 20.0000 | 20.0000 | -10.913% | 1 | 123 | -49.100% |
| 2026-03-03 | 22.4500 | 22.4500 | 22.4500 | 22.4500 | +9.780% | 25 | 123 | -54.655% |
| 2026-02-27 | 20.4500 | 20.4500 | 20.4500 | 20.4500 | +6.234% | 1 | 98 | -50.220% |
| 2026-02-25 | 19.2500 | 19.2500 | 19.2500 | 19.2500 | -5.172% | 10 | 89 | -47.117% |
| 2026-02-24 | 20.7400 | 20.7400 | 20.3000 | 20.3000 | -2.824% | 11 | 89 | -49.852% |
| 2026-02-23 | 20.8900 | 20.8900 | 20.8900 | 20.8900 | +2.302% | 10 | 80 | -51.269% |
| 2026-02-19 | 20.4200 | 20.4200 | 20.4200 | 20.4200 | +0.939% | 10 | 90 | -50.147% |
| 2026-02-17 | 20.2300 | 20.2300 | 20.2300 | 20.2300 | +3.690% | 2 | 80 | -49.679% |
| 2026-02-04 | 20.0500 | 20.0800 | 19.5100 | 19.5100 | -0.154% | 28 | 78 | -47.822% |
| 2026-02-03 | 19.5400 | 19.5400 | 19.5400 | 19.5400 | -1.313% | 1 | 51 | -47.902% |
| 2026-01-29 | 19.8700 | 19.8700 | 19.8000 | 19.8000 | +6.394% | 11 | 51 | -48.586% |
| 2026-01-27 | 18.6100 | 18.6100 | 18.6100 | 18.6100 | -0.107% | 6 | 40 | -45.298% |
| 2026-01-26 | 18.6500 | 18.6500 | 18.6300 | 18.6300 | -6.710% | 16 | 34 | -45.357% |
| 2026-01-21 | 19.9700 | 19.9700 | 19.9700 | 19.9700 | +10.210% | 10 | 18 | -49.024% |
| 2026-01-13 | 18.1200 | 18.1200 | 18.1200 | 18.1200 | -3.463% | 1 | 8 | -43.819% |
| 2026-01-08 | 18.7700 | 18.7700 | 18.7700 | 18.7700 | -0.266% | 1 | 7 | -45.765% |
| 2026-01-07 | 18.6300 | 18.8200 | 18.6300 | 18.8200 | 0.000% | 6 | 6 | -45.909% |