SPY281215P00480000
SPY Dec 15 2028 480.00 Put
optionOPRA
EODOct 23, 2026
11.26USD+2.364%(+0.26)4Vol145OI
SPY281215P00480000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-23 | 11.2000 | 11.2800 | 11.2000 | 11.2600 | +2.364% | 4 | 147 | 0.000% |
| 2026-10-16 | 11.0000 | 11.0000 | 11.0000 | 11.0000 | +8.481% | 1 | 148 | +2.364% |
| 2026-10-15 | 10.2700 | 10.2700 | 10.1400 | 10.1400 | +1.502% | 5 | 148 | +11.045% |
| 2026-10-06 | 9.9900 | 9.9900 | 9.9900 | 9.9900 | -0.696% | 1 | 148 | +12.713% |
| 2026-09-29 | 10.0600 | 10.0600 | 10.0600 | 10.0600 | -4.190% | 1 | 147 | +11.928% |
| 2026-09-24 | 10.5000 | 10.5000 | 10.5000 | 10.5000 | +2.941% | 10 | 147 | +7.238% |
| 2026-09-21 | 10.2700 | 10.2700 | 10.2000 | 10.2000 | -4.584% | 11 | 146 | +10.392% |
| 2026-09-18 | 10.6900 | 10.6900 | 10.6900 | 10.6900 | -4.039% | 21 | 146 | +5.332% |
| 2026-09-16 | 11.1400 | 11.1400 | 11.1400 | 11.1400 | +3.918% | 2 | 146 | +1.077% |
| 2026-09-14 | 10.7200 | 10.7200 | 10.7200 | 10.7200 | -1.832% | 7 | 144 | +5.037% |
| 2026-09-03 | 10.9200 | 10.9200 | 10.9200 | 10.9200 | -2.587% | 7 | 137 | +3.114% |
| 2026-09-02 | 11.2500 | 11.2500 | 11.1900 | 11.2100 | -4.596% | 10 | 130 | +0.446% |
| 2026-08-31 | 11.7500 | 11.7500 | 11.7500 | 11.7500 | -0.927% | 1 | 130 | -4.170% |
| 2026-08-27 | 11.8400 | 11.8600 | 11.8400 | 11.8600 | -5.573% | 3 | 131 | -5.059% |
| 2026-08-18 | 12.5600 | 12.5600 | 12.5600 | 12.5600 | +1.372% | 1 | 132 | -10.350% |
| 2026-08-11 | 12.2700 | 12.3900 | 12.2700 | 12.3900 | +1.641% | 3 | 130 | -9.120% |
| 2026-08-10 | 12.1000 | 12.1900 | 12.1000 | 12.1900 | -0.082% | 4 | 126 | -7.629% |
| 2026-08-07 | 12.2000 | 12.2000 | 12.2000 | 12.2000 | -13.598% | 15 | 138 | -7.705% |
| 2026-07-22 | 14.1200 | 14.1200 | 14.1200 | 14.1200 | -1.603% | 1 | 137 | -20.255% |
| 2026-07-20 | 14.2600 | 14.3500 | 14.2600 | 14.3500 | +1.485% | 3 | 135 | -21.533% |
| 2026-07-16 | 14.1500 | 14.1500 | 14.1400 | 14.1400 | +2.911% | 2 | 137 | -20.368% |
| 2026-07-15 | 14.0000 | 14.0000 | 13.7400 | 13.7400 | -9.247% | 2 | 137 | -18.049% |
| 2026-06-25 | 15.1400 | 15.1400 | 15.1400 | 15.1400 | -1.688% | 2 | 135 | -25.627% |
| 2026-06-23 | 15.3100 | 15.5400 | 15.3000 | 15.4000 | +4.265% | 8 | 138 | -26.883% |
| 2026-06-22 | 14.2600 | 14.7700 | 14.2600 | 14.7700 | +1.792% | 7 | 138 | -23.764% |
| 2026-06-16 | 14.2500 | 14.5100 | 14.2500 | 14.5100 | 0.000% | 2 | 137 | -22.398% |
| 2026-06-15 | 14.5100 | 14.5100 | 14.5100 | 14.5100 | -11.686% | 5 | 137 | -22.398% |
| 2026-06-11 | 16.4300 | 16.4300 | 16.4300 | 16.4300 | -0.182% | 3 | 134 | -31.467% |
| 2026-06-10 | 16.4600 | 16.4600 | 16.4600 | 16.4600 | +14.465% | 1 | 134 | -31.592% |
| 2026-06-04 | 14.3800 | 14.3800 | 14.3800 | 14.3800 | -0.553% | 70 | 157 | -21.697% |
| 2026-06-02 | 14.4600 | 14.4600 | 14.4600 | 14.4600 | +1.119% | 2 | 155 | -22.130% |
| 2026-06-01 | 14.3000 | 14.3000 | 14.3000 | 14.3000 | -4.857% | 2 | 153 | -21.259% |
| 2026-05-21 | 15.0300 | 15.0300 | 15.0300 | 15.0300 | -3.032% | 1 | 154 | -25.083% |
| 2026-05-19 | 15.5000 | 15.5000 | 15.5000 | 15.5000 | -0.322% | 1 | 153 | -27.355% |
| 2026-05-14 | 15.5500 | 15.5500 | 15.5500 | 15.5500 | -3.115% | 1 | 152 | -27.588% |
| 2026-05-13 | 16.0500 | 16.0500 | 16.0500 | 16.0500 | +0.880% | 1 | 152 | -29.844% |
| 2026-05-11 | 15.9100 | 15.9100 | 15.9100 | 15.9100 | -2.153% | 1 | 151 | -29.227% |
| 2026-05-08 | 16.2600 | 16.2600 | 16.2600 | 16.2600 | -1.930% | 1 | 150 | -30.750% |
| 2026-05-06 | 16.5800 | 16.5800 | 16.5800 | 16.5800 | -3.324% | 2 | 150 | -32.087% |
| 2026-05-04 | 17.1500 | 17.1500 | 17.1500 | 17.1500 | -2.778% | 3 | 153 | -34.344% |
| 2026-04-29 | 17.6400 | 17.6400 | 17.6400 | 17.6400 | +0.114% | 7 | 153 | -36.168% |
| 2026-04-27 | 17.6200 | 17.6200 | 17.6200 | 17.6200 | -0.339% | 2 | 146 | -36.095% |
| 2026-04-24 | 17.6800 | 17.6800 | 17.6800 | 17.6800 | -4.173% | 1 | 144 | -36.312% |
| 2026-04-20 | 18.4500 | 18.4500 | 18.4500 | 18.4500 | -4.404% | 2 | 143 | -38.970% |
| 2026-04-15 | 19.1100 | 19.3000 | 19.1100 | 19.3000 | -18.220% | 2 | 141 | -41.658% |
| 2026-04-01 | 23.6000 | 23.6000 | 23.6000 | 23.6000 | -4.839% | 4 | 142 | -52.288% |
| 2026-03-31 | 24.8000 | 24.8000 | 24.8000 | 24.8000 | -9.818% | 1 | 138 | -54.597% |
| 2026-03-27 | 27.1600 | 27.5000 | 27.1600 | 27.5000 | +12.890% | 2 | 137 | -59.055% |
| 2026-03-26 | 24.4300 | 24.4300 | 24.2700 | 24.3600 | -0.164% | 5 | 135 | -53.777% |
| 2026-03-24 | 24.9500 | 24.9500 | 24.4000 | 24.4000 | -2.008% | 18 | 130 | -53.852% |
| 2026-03-20 | 24.6000 | 24.9000 | 24.5500 | 24.9000 | +0.322% | 8 | 114 | -54.779% |
| 2026-03-19 | 24.8000 | 24.8200 | 24.6600 | 24.8200 | +8.860% | 35 | 106 | -54.633% |
| 2026-03-16 | 22.8000 | 22.8000 | 22.8000 | 22.8000 | -5.079% | 2 | 73 | -50.614% |
| 2026-03-13 | 24.0200 | 24.0200 | 24.0200 | 24.0200 | +4.253% | 1 | 71 | -53.122% |
| 2026-03-12 | 23.0400 | 23.0400 | 23.0400 | 23.0400 | +4.870% | 1 | 72 | -51.128% |
| 2026-03-05 | 21.6300 | 21.9700 | 21.6300 | 21.9700 | +2.904% | 4 | 75 | -48.748% |
| 2026-03-04 | 21.3500 | 21.3500 | 21.3500 | 21.3500 | -3.218% | 4 | 75 | -47.260% |
| 2026-03-03 | 23.6000 | 23.6000 | 22.0600 | 22.0600 | +3.374% | 15 | 71 | -48.957% |
| 2026-02-24 | 21.3300 | 21.3400 | 21.3200 | 21.3400 | -3.044% | 24 | 69 | -47.235% |
| 2026-02-19 | 22.0100 | 22.0100 | 22.0100 | 22.0100 | +0.963% | 25 | 45 | -48.841% |
| 2026-02-13 | 21.8000 | 21.8000 | 21.8000 | 21.8000 | +0.973% | 1 | 20 | -48.349% |
| 2026-02-12 | 21.4600 | 21.5900 | 21.4600 | 21.5900 | +3.599% | 3 | 20 | -47.846% |
| 2026-02-06 | 21.3900 | 21.3900 | 20.8400 | 20.8400 | +1.659% | 6 | 17 | -45.969% |
| 2026-02-03 | 20.5000 | 20.5000 | 20.5000 | 20.5000 | +0.985% | 6 | 16 | -45.073% |
| 2026-02-02 | 20.3000 | 20.3000 | 20.3000 | 20.3000 | -4.336% | 1 | 10 | -44.532% |
| 2026-01-29 | 20.8800 | 21.2200 | 20.8700 | 21.2200 | +7.497% | 6 | 10 | -46.937% |
| 2026-01-27 | 19.7400 | 19.7400 | 19.7400 | 19.7400 | -4.407% | 1 | 4 | -42.958% |
| 2026-01-21 | 21.2000 | 21.2000 | 20.6500 | 20.6500 | -2.594% | 2 | 4 | -45.472% |
| 2026-01-20 | 21.2000 | 21.2000 | 21.2000 | 21.2000 | +3.415% | 1 | 4 | -46.887% |
| 2026-01-14 | 20.5000 | 20.5000 | 20.5000 | 20.5000 | +4.061% | 1 | 3 | -45.073% |
| 2026-01-13 | 19.7000 | 19.7000 | 19.7000 | 19.7000 | +2.604% | 1 | 2 | -42.843% |
| 2026-01-12 | 19.2000 | 19.2000 | 19.2000 | 19.2000 | 0.000% | 1 | 1 | -41.354% |