SPY281215P00475000
SPY Dec 15 2028 475.00 Put
optionOPRA
EODOct 26, 2026
10.36USD+4.330%(+0.43)274Vol750OI
SPY281215P00475000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-26 | 10.3900 | 10.3900 | 10.2500 | 10.3600 | +4.330% | 274 | 634 | 0.000% |
| 2026-10-20 | 9.9300 | 9.9300 | 9.9300 | 9.9300 | -1.390% | 5 | 639 | +4.330% |
| 2026-10-19 | 9.9800 | 10.0700 | 9.9800 | 10.0700 | +1.206% | 4 | 635 | +2.880% |
| 2026-10-15 | 9.9500 | 9.9500 | 9.9500 | 9.9500 | -0.500% | 2 | 635 | +4.121% |
| 2026-10-14 | 10.0000 | 10.0000 | 10.0000 | 10.0000 | +1.937% | 5 | 630 | +3.600% |
| 2026-10-08 | 9.6400 | 9.8100 | 9.6400 | 9.8100 | +0.926% | 501 | 156 | +5.607% |
| 2026-10-06 | 9.7400 | 9.7600 | 9.6500 | 9.7200 | -2.703% | 142 | 151 | +6.584% |
| 2026-10-02 | 10.0200 | 10.0200 | 9.9900 | 9.9900 | -2.250% | 15 | 136 | +3.704% |
| 2026-10-01 | 10.1100 | 10.2200 | 10.1100 | 10.2200 | +4.499% | 6 | 130 | +1.370% |
| 2026-09-30 | 9.7800 | 9.7800 | 9.7800 | 9.7800 | -4.118% | 11 | 119 | +5.930% |
| 2026-09-24 | 10.2000 | 10.2000 | 10.2000 | 10.2000 | +3.659% | 1 | 118 | +1.569% |
| 2026-09-21 | 9.8300 | 9.8400 | 9.8300 | 9.8400 | -5.019% | 8 | 110 | +5.285% |
| 2026-09-14 | 10.3600 | 10.3600 | 10.3600 | 10.3600 | -2.540% | 1 | 110 | 0.000% |
| 2026-09-08 | 10.6300 | 10.6300 | 10.6300 | 10.6300 | +1.238% | 5 | 105 | -2.540% |
| 2026-09-04 | 10.5000 | 10.5000 | 10.5000 | 10.5000 | -1.961% | 1 | 104 | -1.333% |
| 2026-09-03 | 10.7100 | 10.7100 | 10.7100 | 10.7100 | -4.204% | 1 | 104 | -3.268% |
| 2026-09-02 | 11.1800 | 11.1800 | 11.1800 | 11.1800 | -1.930% | 2 | 102 | -7.335% |
| 2026-09-01 | 11.4000 | 11.4000 | 11.4000 | 11.4000 | -0.088% | 5 | 97 | -9.123% |
| 2026-08-28 | 11.4100 | 11.4100 | 11.4100 | 11.4100 | -6.781% | 5 | 92 | -9.202% |
| 2026-08-20 | 12.0800 | 12.2400 | 12.0800 | 12.2400 | +0.575% | 3 | 89 | -15.359% |
| 2026-08-18 | 12.1700 | 12.1700 | 12.1700 | 12.1700 | +1.926% | 1 | 88 | -14.873% |
| 2026-08-17 | 11.9400 | 11.9400 | 11.9400 | 11.9400 | -0.583% | 1 | 87 | -13.233% |
| 2026-08-11 | 11.9200 | 12.0100 | 11.9200 | 12.0100 | +1.522% | 2 | 85 | -13.739% |
| 2026-08-07 | 11.8300 | 11.8300 | 11.8300 | 11.8300 | -1.334% | 2 | 87 | -12.426% |
| 2026-08-06 | 11.9400 | 11.9900 | 11.9400 | 11.9900 | -1.721% | 2 | 87 | -13.595% |
| 2026-08-04 | 12.3500 | 12.3500 | 12.2000 | 12.2000 | -14.205% | 3 | 84 | -15.082% |
| 2026-07-27 | 14.2200 | 14.2200 | 14.2200 | 14.2200 | +3.947% | 5 | 89 | -27.145% |
| 2026-07-21 | 13.6800 | 13.6800 | 13.6800 | 13.6800 | -2.910% | 1 | 94 | -24.269% |
| 2026-07-20 | 14.0900 | 14.0900 | 14.0900 | 14.0900 | +5.149% | 5 | 94 | -26.473% |
| 2026-07-15 | 13.4000 | 13.4000 | 13.4000 | 13.4000 | -2.403% | 10 | 84 | -22.687% |
| 2026-07-08 | 13.7300 | 13.7300 | 13.7300 | 13.7300 | -1.294% | 5 | 79 | -24.545% |
| 2026-06-29 | 13.9300 | 13.9300 | 13.9100 | 13.9100 | -6.077% | 30 | 49 | -25.521% |
| 2026-06-23 | 14.8100 | 14.8100 | 14.8100 | 14.8100 | +6.854% | 1 | 49 | -30.047% |
| 2026-05-28 | 13.8600 | 13.8600 | 13.8600 | 13.8600 | -1.980% | 10 | 39 | -25.253% |
| 2026-05-27 | 14.1400 | 14.1400 | 14.1400 | 14.1400 | -6.171% | 1 | 38 | -26.733% |
| 2026-05-19 | 15.0700 | 15.0700 | 15.0700 | 15.0700 | -0.855% | 1 | 38 | -31.254% |
| 2026-05-18 | 15.2000 | 15.2000 | 15.2000 | 15.2000 | -1.491% | 10 | 28 | -31.842% |
| 2026-05-11 | 15.4300 | 15.4300 | 15.4300 | 15.4300 | -4.161% | 1 | 28 | -32.858% |
| 2026-05-06 | 16.1000 | 16.1000 | 16.1000 | 16.1000 | -0.740% | 1 | 28 | -35.652% |
| 2026-05-05 | 16.2200 | 16.2200 | 16.2200 | 16.2200 | -3.739% | 1 | 27 | -36.128% |
| 2026-05-04 | 16.5500 | 16.8500 | 16.5500 | 16.8500 | +1.506% | 4 | 24 | -38.516% |
| 2026-04-30 | 16.6000 | 16.6000 | 16.6000 | 16.6000 | -7.778% | 2 | 24 | -37.590% |
| 2026-04-20 | 18.0000 | 18.0000 | 18.0000 | 18.0000 | -9.820% | 6 | 22 | -42.444% |
| 2026-04-10 | 19.9600 | 19.9600 | 19.9600 | 19.9600 | -1.916% | 6 | 22 | -48.096% |
| 2026-04-08 | 20.3500 | 20.3500 | 20.3500 | 20.3500 | -22.653% | 5 | 16 | -49.091% |
| 2026-03-30 | 26.4500 | 26.4500 | 26.2700 | 26.3100 | -1.350% | 3 | 21 | -60.623% |
| 2026-03-27 | 26.6700 | 26.6700 | 26.6700 | 26.6700 | +15.455% | 5 | 20 | -61.155% |
| 2026-03-25 | 23.1000 | 23.1000 | 23.1000 | 23.1000 | -6.478% | 1 | 15 | -55.152% |
| 2026-03-20 | 24.7000 | 24.7000 | 24.7000 | 24.7000 | +13.251% | 1 | 15 | -58.057% |
| 2026-03-10 | 21.8100 | 21.8100 | 21.8100 | 21.8100 | +3.660% | 2 | 15 | -52.499% |
| 2026-03-02 | 21.0400 | 21.0400 | 21.0400 | 21.0400 | -0.332% | 1 | 13 | -50.760% |
| 2026-02-27 | 21.1100 | 21.1100 | 21.1100 | 21.1100 | -0.612% | 1 | 13 | -50.924% |
| 2026-02-23 | 21.2400 | 21.2400 | 21.2400 | 21.2400 | +5.830% | 7 | 13 | -51.224% |
| 2026-02-10 | 19.9200 | 20.0700 | 19.9200 | 20.0700 | -1.133% | 2 | 9 | -48.381% |
| 2026-02-04 | 20.1800 | 20.3000 | 20.1800 | 20.3000 | -0.879% | 6 | 7 | -48.966% |
| 2026-02-03 | 20.1800 | 20.4800 | 20.1800 | 20.4800 | +7.001% | 2 | 2 | -49.414% |
| 2026-01-28 | 19.1400 | 19.1400 | 19.1400 | 19.1400 | 0.000% | 1 | 1 | -45.873% |