SPY281215P00050000
SPY Dec 15 2028 50.00 Put
optionOPRA
EODOct 23, 2026
0.06USD+20.000%(+0.01)260Vol5,873OI
SPY281215P00050000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-23 | 0.0500 | 0.0600 | 0.0500 | 0.0600 | +20.000% | 260 | 6,113 | 0.000% |
| 2026-10-22 | 0.0600 | 0.0600 | 0.0500 | 0.0500 | -44.444% | 1,000 | 7,103 | +20.000% |
| 2026-10-16 | 0.0900 | 0.0900 | 0.0900 | 0.0900 | +50.000% | 2 | 7,101 | -33.333% |
| 2026-10-06 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.000% | 5 | 7,106 | 0.000% |
| 2026-10-05 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.000% | 6 | 7,112 | 0.000% |
| 2026-10-02 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | -14.286% | 4 | 7,115 | 0.000% |
| 2026-09-30 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | +40.000% | 1 | 7,114 | -14.286% |
| 2026-09-29 | 0.0600 | 0.0600 | 0.0500 | 0.0500 | -28.571% | 5 | 7,114 | +20.000% |
| 2026-09-28 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | +16.667% | 5 | 7,109 | -14.286% |
| 2026-09-25 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | -14.286% | 4 | 7,105 | 0.000% |
| 2026-09-24 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | +16.667% | 1 | 7,105 | -14.286% |
| 2026-09-22 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.000% | 3 | 7,102 | 0.000% |
| 2026-09-21 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | -25.000% | 2 | 7,103 | 0.000% |
| 2026-09-18 | 0.0700 | 0.0800 | 0.0700 | 0.0800 | +14.286% | 6 | 7,097 | -25.000% |
| 2026-09-17 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.000% | 1 | 7,097 | -14.286% |
| 2026-09-16 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | +16.667% | 1 | 7,098 | -14.286% |
| 2026-09-14 | 0.0700 | 0.0700 | 0.0600 | 0.0600 | -14.286% | 15 | 7,083 | 0.000% |
| 2026-09-11 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.000% | 8 | 7,075 | -14.286% |
| 2026-09-10 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | +16.667% | 1 | 7,074 | -14.286% |
| 2026-09-08 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.000% | 11 | 7,085 | 0.000% |
| 2026-09-03 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.000% | 2 | 7,085 | 0.000% |
| 2026-09-02 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | -14.286% | 1 | 7,085 | 0.000% |
| 2026-09-01 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | -12.500% | 8 | 7,077 | -14.286% |
| 2026-08-28 | 0.0800 | 0.0800 | 0.0600 | 0.0800 | 0.000% | 504 | 6,574 | -25.000% |
| 2026-08-26 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | -11.111% | 7 | 6,567 | -25.000% |
| 2026-08-24 | 0.0900 | 0.0900 | 0.0900 | 0.0900 | 0.000% | 3 | 6,564 | -33.333% |
| 2026-08-20 | 0.0700 | 0.0900 | 0.0700 | 0.0900 | +12.500% | 8 | 6,556 | -33.333% |
| 2026-08-19 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 0.000% | 3 | 6,553 | -25.000% |
| 2026-08-18 | 0.0700 | 0.0800 | 0.0700 | 0.0800 | +14.286% | 6 | 6,550 | -25.000% |
| 2026-08-17 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.000% | 2 | 6,548 | -14.286% |
| 2026-08-14 | 0.0900 | 0.0900 | 0.0700 | 0.0700 | 0.000% | 628 | 5,921 | -14.286% |
| 2026-08-13 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | -12.500% | 1 | 5,920 | -14.286% |
| 2026-08-12 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | +14.286% | 100 | 5,820 | -25.000% |
| 2026-08-11 | 0.0800 | 0.0900 | 0.0700 | 0.0700 | -12.500% | 103 | 5,818 | -14.286% |
| 2026-08-10 | 0.0700 | 0.0800 | 0.0700 | 0.0800 | +14.286% | 50 | 5,769 | -25.000% |
| 2026-08-07 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.000% | 10 | 5,759 | -14.286% |
| 2026-08-06 | 0.0900 | 0.1000 | 0.0700 | 0.0700 | -12.500% | 115 | 5,696 | -14.286% |
| 2026-08-05 | 0.0600 | 0.0800 | 0.0600 | 0.0800 | +33.333% | 11 | 5,686 | -25.000% |
| 2026-08-04 | 0.0800 | 0.0800 | 0.0600 | 0.0600 | -40.000% | 64 | 5,683 | 0.000% |
| 2026-08-03 | 0.0600 | 0.1000 | 0.0600 | 0.1000 | +11.111% | 6 | 5,681 | -40.000% |
| 2026-07-31 | 0.0900 | 0.0900 | 0.0900 | 0.0900 | +12.500% | 4 | 5,677 | -33.333% |
| 2026-07-30 | 0.1100 | 0.1100 | 0.0800 | 0.0800 | -11.111% | 51 | 5,632 | -25.000% |
| 2026-07-29 | 0.1200 | 0.1200 | 0.0900 | 0.0900 | +12.500% | 2 | 5,630 | -33.333% |
| 2026-07-28 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | -11.111% | 3 | 5,629 | -25.000% |
| 2026-07-27 | 0.1100 | 0.1100 | 0.0900 | 0.0900 | -10.000% | 47 | 5,582 | -33.333% |
| 2026-07-24 | 0.0800 | 0.1000 | 0.0800 | 0.1000 | 0.000% | 3 | 5,580 | -40.000% |
| 2026-07-23 | 0.1000 | 0.1000 | 0.1000 | 0.1000 | 0.000% | 70 | 5,510 | -40.000% |
| 2026-07-22 | 0.0800 | 0.1000 | 0.0800 | 0.1000 | +11.111% | 14 | 5,497 | -40.000% |
| 2026-07-21 | 0.0900 | 0.0900 | 0.0900 | 0.0900 | 0.000% | 1 | 5,496 | -33.333% |
| 2026-07-20 | 0.0800 | 0.1100 | 0.0800 | 0.0900 | +12.500% | 211 | 5,286 | -33.333% |
| 2026-07-17 | 0.0800 | 0.0900 | 0.0800 | 0.0800 | 0.000% | 11 | 5,276 | -25.000% |
| 2026-07-16 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 0.000% | 2 | 5,276 | -25.000% |
| 2026-07-14 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | -11.111% | 3 | 5,273 | -25.000% |
| 2026-07-13 | 0.0900 | 0.0900 | 0.0900 | 0.0900 | 0.000% | 501 | 4,772 | -33.333% |
| 2026-07-10 | 0.0900 | 0.0900 | 0.0700 | 0.0900 | 0.000% | 5 | 4,773 | -33.333% |
| 2026-07-08 | 0.0900 | 0.0900 | 0.0900 | 0.0900 | +50.000% | 3 | 4,770 | -33.333% |
| 2026-07-07 | 0.0900 | 0.1000 | 0.0600 | 0.0600 | -25.000% | 4 | 4,769 | 0.000% |
| 2026-07-06 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | -11.111% | 1 | 4,769 | -25.000% |
| 2026-07-01 | 0.1000 | 0.1000 | 0.0600 | 0.0900 | 0.000% | 6 | 4,770 | -33.333% |
| 2026-06-30 | 0.0900 | 0.0900 | 0.0900 | 0.0900 | +28.571% | 2 | 4,770 | -33.333% |
| 2026-06-29 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | +16.667% | 1 | 4,770 | -14.286% |
| 2026-06-26 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | -25.000% | 1 | 4,771 | 0.000% |
| 2026-06-24 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | -33.333% | 2 | 4,771 | -25.000% |
| 2026-06-23 | 0.1000 | 0.1200 | 0.1000 | 0.1200 | +9.091% | 101 | 4,671 | -50.000% |
| 2026-06-15 | 0.1100 | 0.1100 | 0.1100 | 0.1100 | 0.000% | 1,229 | 3,443 | -45.455% |
| 2026-06-12 | 0.1200 | 0.1200 | 0.1100 | 0.1100 | +22.222% | 13 | 3,440 | -45.455% |
| 2026-06-11 | 0.0800 | 0.0900 | 0.0600 | 0.0900 | -30.769% | 14 | 3,441 | -33.333% |
| 2026-06-10 | 0.1200 | 0.1300 | 0.1200 | 0.1300 | +44.444% | 2 | 3,441 | -53.846% |
| 2026-06-08 | 0.1100 | 0.1100 | 0.0900 | 0.0900 | -30.769% | 16 | 3,430 | -33.333% |
| 2026-06-05 | 0.1000 | 0.1300 | 0.0900 | 0.1300 | +160.000% | 26 | 3,404 | -53.846% |
| 2026-06-04 | 0.1000 | 0.1000 | 0.0500 | 0.0500 | -28.571% | 60 | 3,442 | +20.000% |
| 2026-06-03 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | -36.364% | 1 | 3,442 | -14.286% |
| 2026-06-02 | 0.0700 | 0.1100 | 0.0700 | 0.1100 | 0.000% | 64 | 3,378 | -45.455% |
| 2026-06-01 | 0.1100 | 0.1100 | 0.1100 | 0.1100 | 0.000% | 11 | 3,367 | -45.455% |
| 2026-05-29 | 0.1000 | 0.1100 | 0.1000 | 0.1100 | +37.500% | 6 | 3,362 | -45.455% |
| 2026-05-28 | 0.1200 | 0.1200 | 0.0800 | 0.0800 | -20.000% | 16 | 3,358 | -25.000% |
| 2026-05-27 | 0.1000 | 0.1000 | 0.1000 | 0.1000 | -9.091% | 10 | 3,348 | -40.000% |
| 2026-05-26 | 0.1100 | 0.1100 | 0.1000 | 0.1100 | +10.000% | 21 | 3,327 | -45.455% |
| 2026-05-22 | 0.0900 | 0.1000 | 0.0900 | 0.1000 | -16.667% | 101 | 3,226 | -40.000% |
| 2026-05-21 | 0.1200 | 0.1200 | 0.1200 | 0.1200 | +100.000% | 100 | 3,126 | -50.000% |
| 2026-05-20 | 0.1000 | 0.1200 | 0.0600 | 0.0600 | -40.000% | 5 | 3,123 | 0.000% |
| 2026-05-19 | 0.0700 | 0.1200 | 0.0700 | 0.1000 | 0.000% | 4 | 3,120 | -40.000% |
| 2026-05-18 | 0.1100 | 0.1100 | 0.0700 | 0.1000 | 0.000% | 9 | 3,112 | -40.000% |
| 2026-05-14 | 0.1200 | 0.1200 | 0.1000 | 0.1000 | +42.857% | 29 | 3,087 | -40.000% |
| 2026-05-13 | 0.1200 | 0.1200 | 0.0700 | 0.0700 | -41.667% | 30 | 3,064 | -14.286% |
| 2026-05-11 | 0.1200 | 0.1200 | 0.0700 | 0.1200 | 0.000% | 539 | 2,550 | -50.000% |
| 2026-05-08 | 0.1100 | 0.1200 | 0.1100 | 0.1200 | 0.000% | 501 | 2,049 | -50.000% |
| 2026-05-07 | 0.1200 | 0.1200 | 0.1200 | 0.1200 | +9.091% | 1,000 | 1,102 | -50.000% |
| 2026-05-06 | 0.1000 | 0.1100 | 0.1000 | 0.1100 | 0.000% | 238 | 1,051 | -45.455% |
| 2026-05-05 | 0.1200 | 0.1200 | 0.1100 | 0.1100 | -8.333% | 6 | 1,046 | -45.455% |
| 2026-05-04 | 0.1300 | 0.1300 | 0.1200 | 0.1200 | +9.091% | 171 | 876 | -50.000% |
| 2026-05-01 | 0.1000 | 0.1100 | 0.1000 | 0.1100 | -15.385% | 6 | 875 | -45.455% |
| 2026-04-30 | 0.1300 | 0.1300 | 0.1300 | 0.1300 | +30.000% | 10 | 875 | -53.846% |
| 2026-04-29 | 0.1300 | 0.1300 | 0.1000 | 0.1000 | -28.571% | 2 | 865 | -40.000% |
| 2026-04-28 | 0.1000 | 0.1400 | 0.1000 | 0.1400 | +16.667% | 4 | 865 | -57.143% |
| 2026-04-24 | 0.1000 | 0.1200 | 0.1000 | 0.1200 | -20.000% | 3 | 863 | -50.000% |
| 2026-04-23 | 0.1000 | 0.1500 | 0.1000 | 0.1500 | +25.000% | 86 | 862 | -60.000% |
| 2026-04-22 | 0.1500 | 0.1500 | 0.1200 | 0.1200 | -14.286% | 7 | 778 | -50.000% |
| 2026-04-21 | 0.1400 | 0.1400 | 0.1400 | 0.1400 | 0.000% | 107 | 771 | -57.143% |
| 2026-04-20 | 0.1400 | 0.1400 | 0.1400 | 0.1400 | 0.000% | 10 | 664 | -57.143% |
| 2026-04-17 | 0.1300 | 0.1400 | 0.1300 | 0.1400 | +40.000% | 17 | 654 | -57.143% |
| 2026-04-16 | 0.1000 | 0.1000 | 0.1000 | 0.1000 | 0.000% | 1 | 638 | -40.000% |
| 2026-04-15 | 0.1000 | 0.1000 | 0.1000 | 0.1000 | 0.000% | 30 | 638 | -40.000% |
| 2026-04-14 | 0.1000 | 0.1000 | 0.1000 | 0.1000 | -23.077% | 1 | 608 | -40.000% |
| 2026-04-10 | 0.1400 | 0.1400 | 0.1300 | 0.1300 | +62.500% | 7 | 609 | -53.846% |
| 2026-04-09 | 0.1400 | 0.1400 | 0.0800 | 0.0800 | -50.000% | 3 | 609 | -25.000% |
| 2026-04-07 | 0.1600 | 0.1600 | 0.1300 | 0.1600 | +14.286% | 92 | 610 | -62.500% |
| 2026-04-06 | 0.1400 | 0.1400 | 0.1400 | 0.1400 | +7.692% | 1 | 518 | -57.143% |
| 2026-04-02 | 0.1300 | 0.1300 | 0.1300 | 0.1300 | 0.000% | 3 | 518 | -53.846% |
| 2026-04-01 | 0.1300 | 0.1300 | 0.1300 | 0.1300 | -18.750% | 1 | 518 | -53.846% |
| 2026-03-31 | 0.1600 | 0.1600 | 0.1600 | 0.1600 | -11.111% | 2 | 518 | -62.500% |
| 2026-03-30 | 0.1800 | 0.1800 | 0.1800 | 0.1800 | +28.571% | 1 | 516 | -66.667% |
| 2026-03-27 | 0.1400 | 0.1400 | 0.1400 | 0.1400 | +16.667% | 5 | 515 | -57.143% |
| 2026-03-26 | 0.1700 | 0.1700 | 0.1200 | 0.1200 | 0.000% | 3 | 515 | -50.000% |
| 2026-03-24 | 0.1800 | 0.1800 | 0.1200 | 0.1200 | -33.333% | 101 | 514 | -50.000% |
| 2026-03-23 | 0.1000 | 0.1800 | 0.1000 | 0.1800 | +5.882% | 16 | 414 | -66.667% |
| 2026-03-20 | 0.1800 | 0.1800 | 0.1500 | 0.1700 | +70.000% | 65 | 409 | -64.706% |
| 2026-03-19 | 0.1000 | 0.1000 | 0.1000 | 0.1000 | -23.077% | 1 | 346 | -40.000% |
| 2026-03-18 | 0.1600 | 0.1700 | 0.1300 | 0.1300 | +8.333% | 27 | 347 | -53.846% |
| 2026-03-16 | 0.1200 | 0.1200 | 0.1200 | 0.1200 | -25.000% | 10 | 320 | -50.000% |
| 2026-03-11 | 0.1000 | 0.1600 | 0.1000 | 0.1600 | +6.667% | 105 | 310 | -62.500% |
| 2026-03-06 | 0.1500 | 0.1500 | 0.1500 | 0.1500 | -6.250% | 10 | 210 | -60.000% |
| 2026-03-05 | 0.1600 | 0.1600 | 0.1600 | 0.1600 | +60.000% | 1 | 200 | -62.500% |
| 2026-03-04 | 0.1000 | 0.1000 | 0.1000 | 0.1000 | 0.000% | 1 | 199 | -40.000% |
| 2026-03-02 | 0.1000 | 0.1400 | 0.1000 | 0.1000 | -23.077% | 17 | 200 | -40.000% |
| 2026-02-27 | 0.1300 | 0.1400 | 0.1300 | 0.1300 | 0.000% | 20 | 190 | -53.846% |
| 2026-02-26 | 0.1300 | 0.1300 | 0.1300 | 0.1300 | +30.000% | 6 | 173 | -53.846% |
| 2026-02-25 | 0.1000 | 0.1000 | 0.1000 | 0.1000 | -28.571% | 10 | 180 | -40.000% |
| 2026-02-23 | 0.1400 | 0.1400 | 0.1400 | 0.1400 | 0.000% | 5 | 180 | -57.143% |
| 2026-02-20 | 0.1400 | 0.1400 | 0.1400 | 0.1400 | -6.667% | 5 | 175 | -57.143% |
| 2026-02-18 | 0.1500 | 0.1500 | 0.1500 | 0.1500 | +36.364% | 1 | 170 | -60.000% |
| 2026-02-12 | 0.1300 | 0.1600 | 0.1100 | 0.1100 | -15.385% | 201 | 169 | -45.455% |
| 2026-02-11 | 0.1300 | 0.1300 | 0.1300 | 0.1300 | +30.000% | 2 | 98 | -53.846% |
| 2026-02-10 | 0.1000 | 0.1000 | 0.1000 | 0.1000 | 0.000% | 15 | 96 | -40.000% |
| 2026-02-09 | 0.1000 | 0.1000 | 0.1000 | 0.1000 | -33.333% | 1 | 104 | -40.000% |
| 2026-02-04 | 0.1600 | 0.1600 | 0.1500 | 0.1500 | +15.385% | 2 | 104 | -60.000% |
| 2026-02-03 | 0.1300 | 0.1300 | 0.1300 | 0.1300 | -18.750% | 1 | 103 | -53.846% |
| 2026-01-30 | 0.1600 | 0.1600 | 0.1600 | 0.1600 | +14.286% | 1 | 102 | -62.500% |
| 2026-01-26 | 0.1300 | 0.1400 | 0.1300 | 0.1400 | 0.000% | 21 | 101 | -57.143% |
| 2026-01-23 | 0.1400 | 0.1400 | 0.1400 | 0.1400 | +7.692% | 5 | 80 | -57.143% |
| 2026-01-21 | 0.1200 | 0.1400 | 0.1200 | 0.1300 | -7.143% | 20 | 75 | -53.846% |
| 2026-01-20 | 0.1400 | 0.1400 | 0.1400 | 0.1400 | +7.692% | 6 | 55 | -57.143% |
| 2026-01-16 | 0.1200 | 0.1300 | 0.1100 | 0.1300 | -27.778% | 12 | 38 | -53.846% |
| 2026-01-14 | 0.1800 | 0.1800 | 0.1800 | 0.1800 | 0.000% | 20 | 38 | -66.667% |
| 2026-01-13 | 0.1800 | 0.1800 | 0.1800 | 0.1800 | +28.571% | 10 | 18 | -66.667% |
| 2026-01-12 | 0.1000 | 0.1400 | 0.1000 | 0.1400 | 0.000% | 8 | 8 | -57.143% |
| 2026-01-09 | 0.1400 | 0.1400 | 0.1400 | 0.1400 | +75.000% | 1 | 2 | -57.143% |
| 2026-01-06 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 0.000% | 1 | 1 | -25.000% |