SPY281215P00500000
SPY Dec 15 2028 500.00 Put
optionOPRA
EODOct 27, 2026
11.85USD-1.985%(-0.24)3Vol1,202OI
SPY281215P00500000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-27 | 11.90 | 11.90 | 11.85 | 11.85 | -1.985% | 3 | 1,202 | 0.000% |
| 2026-10-26 | 12.12 | 12.12 | 12.09 | 12.09 | +5.130% | 6 | 1,200 | -1.985% |
| 2026-10-21 | 11.44 | 11.50 | 11.44 | 11.50 | -1.118% | 9 | 1,199 | +3.043% |
| 2026-10-20 | 11.63 | 11.63 | 11.63 | 11.63 | -1.857% | 3 | 1,199 | +1.892% |
| 2026-10-16 | 11.41 | 11.85 | 11.40 | 11.85 | +3.947% | 3 | 1,197 | 0.000% |
| 2026-10-15 | 11.52 | 11.52 | 11.33 | 11.40 | -1.724% | 5 | 1,194 | +3.947% |
| 2026-10-14 | 11.27 | 11.60 | 11.25 | 11.60 | +4.129% | 19 | 1,178 | +2.155% |
| 2026-10-13 | 11.14 | 11.14 | 11.14 | 11.14 | -3.550% | 5 | 1,183 | +6.373% |
| 2026-10-09 | 11.41 | 11.55 | 11.41 | 11.55 | +0.873% | 15 | 1,178 | +2.597% |
| 2026-10-07 | 11.51 | 11.51 | 11.45 | 11.45 | +1.868% | 40 | 1,160 | +3.493% |
| 2026-10-06 | 11.38 | 11.38 | 11.24 | 11.24 | -2.176% | 15 | 1,155 | +5.427% |
| 2026-10-05 | 11.47 | 11.49 | 11.25 | 11.49 | -2.046% | 16 | 1,144 | +3.133% |
| 2026-10-02 | 11.65 | 11.73 | 11.62 | 11.73 | -1.179% | 3 | 1,145 | +1.023% |
| 2026-10-01 | 12.07 | 12.13 | 11.87 | 11.87 | +2.593% | 5 | 1,145 | -0.168% |
| 2026-09-29 | 11.47 | 11.65 | 11.47 | 11.57 | +1.225% | 11 | 1,141 | +2.420% |
| 2026-09-28 | 11.48 | 11.58 | 11.40 | 11.43 | -0.349% | 112 | 1,170 | +3.675% |
| 2026-09-25 | 11.47 | 11.47 | 11.47 | 11.47 | -1.376% | 1 | 1,170 | +3.313% |
| 2026-09-22 | 11.63 | 11.63 | 11.63 | 11.63 | +0.693% | 5 | 1,165 | +1.892% |
| 2026-09-21 | 11.77 | 11.77 | 11.55 | 11.55 | -5.483% | 15 | 1,164 | +2.597% |
| 2026-09-18 | 12.22 | 12.22 | 12.22 | 12.22 | +0.908% | 1 | 1,163 | -3.028% |
| 2026-09-17 | 11.98 | 12.16 | 11.96 | 12.11 | -3.660% | 12 | 1,161 | -2.147% |
| 2026-09-16 | 12.29 | 12.57 | 12.26 | 12.57 | +2.029% | 7 | 1,166 | -5.728% |
| 2026-09-15 | 12.30 | 12.32 | 12.30 | 12.32 | +0.984% | 2 | 1,165 | -3.815% |
| 2026-09-14 | 12.58 | 12.58 | 12.20 | 12.20 | -0.732% | 2 | 1,164 | -2.869% |
| 2026-09-11 | 12.50 | 12.50 | 12.29 | 12.29 | -5.170% | 33 | 1,165 | -3.580% |
| 2026-09-10 | 13.15 | 13.15 | 12.96 | 12.96 | +4.770% | 7 | 1,160 | -8.565% |
| 2026-09-03 | 12.39 | 12.39 | 12.37 | 12.37 | -2.136% | 7 | 1,154 | -4.204% |
| 2026-09-02 | 13.06 | 13.15 | 12.64 | 12.64 | -4.242% | 10 | 1,155 | -6.250% |
| 2026-09-01 | 13.20 | 13.20 | 13.20 | 13.20 | -1.713% | 3 | 1,155 | -10.227% |
| 2026-08-31 | 13.57 | 13.61 | 13.43 | 13.43 | +0.750% | 25 | 1,175 | -11.765% |
| 2026-08-28 | 13.25 | 13.45 | 13.25 | 13.33 | -1.405% | 13 | 1,173 | -11.103% |
| 2026-08-27 | 13.50 | 13.52 | 13.38 | 13.52 | -2.242% | 25 | 1,189 | -12.352% |
| 2026-08-26 | 13.83 | 13.83 | 13.83 | 13.83 | -1.214% | 1 | 1,188 | -14.317% |
| 2026-08-25 | 14.03 | 14.04 | 13.96 | 14.00 | -0.356% | 5 | 1,188 | -15.357% |
| 2026-08-24 | 14.05 | 14.05 | 14.05 | 14.05 | -2.091% | 2 | 1,186 | -15.658% |
| 2026-08-20 | 14.35 | 14.35 | 14.35 | 14.35 | +2.208% | 1 | 1,187 | -17.422% |
| 2026-08-19 | 14.01 | 14.04 | 13.92 | 14.04 | -1.335% | 25 | 1,178 | -15.598% |
| 2026-08-18 | 14.30 | 14.30 | 14.23 | 14.23 | +2.522% | 3 | 1,177 | -16.725% |
| 2026-08-17 | 13.82 | 13.88 | 13.82 | 13.88 | +0.653% | 21 | 1,156 | -14.625% |
| 2026-08-14 | 13.87 | 13.87 | 13.79 | 13.79 | +0.364% | 2 | 1,156 | -14.068% |
| 2026-08-13 | 13.74 | 13.74 | 13.74 | 13.74 | -1.505% | 1 | 1,156 | -13.755% |
| 2026-08-12 | 13.88 | 14.00 | 13.88 | 13.95 | 0.000% | 5 | 1,155 | -15.054% |
| 2026-08-11 | 13.92 | 13.96 | 13.92 | 13.95 | +0.795% | 13 | 1,153 | -15.054% |
| 2026-08-10 | 13.75 | 13.89 | 13.75 | 13.84 | +0.072% | 9 | 1,148 | -14.379% |
| 2026-08-07 | 13.79 | 13.84 | 13.79 | 13.83 | -0.860% | 4 | 1,150 | -14.317% |
| 2026-08-06 | 13.95 | 13.95 | 13.95 | 13.95 | +0.144% | 3 | 1,153 | -15.054% |
| 2026-08-05 | 13.87 | 14.09 | 13.87 | 13.93 | -1.832% | 7 | 1,151 | -14.932% |
| 2026-08-04 | 14.67 | 14.67 | 14.13 | 14.19 | -5.084% | 74 | 1,154 | -16.490% |
| 2026-08-03 | 14.95 | 14.95 | 14.91 | 14.95 | -3.361% | 4 | 1,154 | -20.736% |
| 2026-07-31 | 15.55 | 15.95 | 15.47 | 15.47 | -3.734% | 14 | 1,144 | -23.400% |
| 2026-07-30 | 16.47 | 16.47 | 16.07 | 16.07 | -6.895% | 5 | 1,143 | -26.260% |
| 2026-07-29 | 16.87 | 17.26 | 16.87 | 17.26 | +6.085% | 7 | 1,139 | -31.344% |
| 2026-07-28 | 16.27 | 16.27 | 16.27 | 16.27 | -1.692% | 1 | 1,138 | -27.167% |
| 2026-07-27 | 16.55 | 16.55 | 16.55 | 16.55 | -2.417% | 1 | 1,137 | -28.399% |
| 2026-07-23 | 16.81 | 17.19 | 16.80 | 16.96 | +8.094% | 534 | 1,283 | -30.130% |
| 2026-07-22 | 15.95 | 15.95 | 15.69 | 15.69 | -1.072% | 8 | 1,285 | -24.474% |
| 2026-07-21 | 15.86 | 15.86 | 15.86 | 15.86 | -3.762% | 1 | 1,285 | -25.284% |
| 2026-07-20 | 16.47 | 16.48 | 16.47 | 16.48 | -2.196% | 6 | 1,279 | -28.095% |
| 2026-07-17 | 16.83 | 16.85 | 16.83 | 16.85 | +5.576% | 14 | 1,265 | -29.674% |
| 2026-07-16 | 15.90 | 15.96 | 15.81 | 15.96 | +0.949% | 4 | 1,265 | -25.752% |
| 2026-07-15 | 15.61 | 15.81 | 15.61 | 15.81 | -0.691% | 2 | 1,263 | -25.047% |
| 2026-07-14 | 15.92 | 15.92 | 15.92 | 15.92 | +0.126% | 1 | 1,263 | -25.565% |
| 2026-07-13 | 15.74 | 15.95 | 15.68 | 15.90 | +3.113% | 6 | 1,262 | -25.472% |
| 2026-07-10 | 15.72 | 15.79 | 15.42 | 15.42 | -3.202% | 9 | 1,261 | -23.152% |
| 2026-07-09 | 16.05 | 16.05 | 15.93 | 15.93 | -0.994% | 21 | 1,260 | -25.612% |
| 2026-07-08 | 16.68 | 16.68 | 16.09 | 16.09 | +2.289% | 111 | 1,293 | -26.352% |
| 2026-07-06 | 15.86 | 15.86 | 15.70 | 15.73 | -4.667% | 5 | 1,296 | -24.666% |
| 2026-07-02 | 15.81 | 16.58 | 15.81 | 16.50 | +3.448% | 316 | 1,523 | -28.182% |
| 2026-07-01 | 15.94 | 15.95 | 15.78 | 15.95 | -0.188% | 8 | 1,515 | -25.705% |
| 2026-06-30 | 15.98 | 15.98 | 15.98 | 15.98 | -2.561% | 5 | 1,520 | -25.845% |
| 2026-06-29 | 16.70 | 16.73 | 16.38 | 16.40 | -3.812% | 9 | 1,519 | -27.744% |
| 2026-06-26 | 17.55 | 17.55 | 17.05 | 17.05 | -1.445% | 5 | 1,516 | -30.499% |
| 2026-06-25 | 17.20 | 17.41 | 17.19 | 17.30 | -2.535% | 31 | 1,496 | -31.503% |
| 2026-06-24 | 17.45 | 17.75 | 17.25 | 17.75 | +2.129% | 8 | 1,492 | -33.239% |
| 2026-06-23 | 17.59 | 17.62 | 17.32 | 17.38 | +4.699% | 28 | 1,497 | -31.818% |
| 2026-06-22 | 16.57 | 16.72 | 16.57 | 16.60 | +0.181% | 4 | 1,494 | -28.614% |
| 2026-06-18 | 16.60 | 16.60 | 16.57 | 16.57 | -3.831% | 2 | 1,494 | -28.485% |
| 2026-06-17 | 16.68 | 17.23 | 16.68 | 17.23 | +3.858% | 2 | 1,492 | -31.225% |
| 2026-06-16 | 16.45 | 16.59 | 16.45 | 16.59 | +1.779% | 7 | 1,490 | -28.571% |
| 2026-06-15 | 16.27 | 16.42 | 16.27 | 16.30 | -5.671% | 10 | 1,491 | -27.301% |
| 2026-06-12 | 17.48 | 17.48 | 17.28 | 17.28 | -8.085% | 5 | 1,489 | -31.424% |
| 2026-06-11 | 18.80 | 18.80 | 18.80 | 18.80 | +0.535% | 4 | 1,489 | -36.968% |
| 2026-06-10 | 18.45 | 18.70 | 18.45 | 18.70 | +11.642% | 75 | 1,414 | -36.631% |
| 2026-06-09 | 16.89 | 16.89 | 16.75 | 16.75 | -3.403% | 138 | 1,314 | -29.254% |
| 2026-06-08 | 17.23 | 17.34 | 17.16 | 17.34 | -1.923% | 8 | 1,316 | -31.661% |
| 2026-06-05 | 17.45 | 17.68 | 17.45 | 17.68 | +8.600% | 4 | 1,315 | -32.975% |
| 2026-06-04 | 16.52 | 16.52 | 16.28 | 16.28 | -3.038% | 12 | 1,313 | -27.211% |
| 2026-06-03 | 16.65 | 16.79 | 16.65 | 16.79 | +3.450% | 31 | 1,312 | -29.422% |
| 2026-06-02 | 16.32 | 16.38 | 16.23 | 16.23 | -0.307% | 3 | 1,309 | -26.987% |
| 2026-06-01 | 16.17 | 16.28 | 16.15 | 16.28 | +1.181% | 10 | 1,300 | -27.211% |
| 2026-05-29 | 16.29 | 16.29 | 16.09 | 16.09 | -1.950% | 4 | 1,300 | -26.352% |
| 2026-05-28 | 16.52 | 16.52 | 16.27 | 16.41 | -0.966% | 68 | 1,259 | -27.788% |
| 2026-05-26 | 16.46 | 16.57 | 16.46 | 16.57 | -3.663% | 10 | 1,256 | -28.485% |
| 2026-05-21 | 17.50 | 17.50 | 17.20 | 17.20 | -0.290% | 22 | 1,235 | -31.105% |
| 2026-05-20 | 17.43 | 17.55 | 17.22 | 17.25 | -4.273% | 74 | 1,214 | -31.304% |
| 2026-05-18 | 18.03 | 18.03 | 17.80 | 18.02 | +1.236% | 61 | 1,179 | -34.240% |
| 2026-05-15 | 17.80 | 17.80 | 17.80 | 17.80 | -1.657% | 50 | 1,129 | -33.427% |
| 2026-05-14 | 18.10 | 18.10 | 18.10 | 18.10 | -1.523% | 1 | 1,129 | -34.530% |
| 2026-05-13 | 18.17 | 18.50 | 17.76 | 18.38 | -0.054% | 9 | 1,128 | -35.528% |
| 2026-05-12 | 18.60 | 18.88 | 18.39 | 18.39 | -0.054% | 335 | 803 | -35.563% |
| 2026-05-11 | 18.11 | 18.40 | 18.07 | 18.40 | -1.340% | 410 | 407 | -35.598% |
| 2026-05-07 | 18.50 | 18.65 | 18.50 | 18.65 | -0.267% | 7 | 413 | -36.461% |
| 2026-05-06 | 18.90 | 18.90 | 18.66 | 18.70 | -3.059% | 86 | 444 | -36.631% |
| 2026-05-05 | 19.33 | 19.33 | 19.29 | 19.29 | -2.527% | 10 | 438 | -38.569% |
| 2026-05-04 | 19.40 | 19.79 | 19.40 | 19.79 | +2.912% | 4 | 438 | -40.121% |
| 2026-05-01 | 19.00 | 19.23 | 19.00 | 19.23 | -1.385% | 12 | 444 | -38.378% |
| 2026-04-30 | 19.91 | 19.91 | 19.50 | 19.50 | -2.500% | 11 | 444 | -39.231% |
| 2026-04-29 | 20.42 | 20.42 | 20.00 | 20.00 | -0.349% | 24 | 444 | -40.750% |
| 2026-04-27 | 20.22 | 20.22 | 20.07 | 20.07 | -0.545% | 5 | 445 | -40.957% |
| 2026-04-24 | 20.49 | 20.49 | 20.10 | 20.18 | -2.981% | 8 | 442 | -41.278% |
| 2026-04-23 | 20.89 | 21.04 | 20.80 | 20.80 | -0.335% | 4 | 438 | -43.029% |
| 2026-04-22 | 20.87 | 20.87 | 20.87 | 20.87 | -1.649% | 5 | 435 | -43.220% |
| 2026-04-21 | 21.22 | 21.22 | 21.22 | 21.22 | +1.048% | 2 | 430 | -44.156% |
| 2026-04-20 | 21.00 | 21.00 | 21.00 | 21.00 | +0.865% | 2 | 430 | -43.571% |
| 2026-04-17 | 20.62 | 20.86 | 20.62 | 20.82 | -3.163% | 5 | 430 | -43.084% |
| 2026-04-16 | 21.65 | 21.65 | 21.50 | 21.50 | +0.467% | 6 | 432 | -44.884% |
| 2026-04-15 | 21.88 | 21.88 | 21.40 | 21.40 | -3.560% | 73 | 437 | -44.626% |
| 2026-04-14 | 22.14 | 22.19 | 22.05 | 22.19 | -1.814% | 9 | 472 | -46.598% |
| 2026-04-13 | 23.24 | 23.24 | 22.60 | 22.60 | -2.207% | 34 | 475 | -47.566% |
| 2026-04-10 | 22.88 | 23.11 | 22.88 | 23.11 | -3.467% | 5 | 474 | -48.723% |
| 2026-04-09 | 23.86 | 23.94 | 23.86 | 23.94 | -0.457% | 41 | 470 | -50.501% |
| 2026-04-08 | 23.55 | 24.25 | 23.55 | 24.05 | -10.562% | 32 | 491 | -50.728% |
| 2026-04-07 | 26.64 | 26.89 | 26.64 | 26.89 | +2.869% | 5 | 481 | -55.932% |
| 2026-04-06 | 26.00 | 26.21 | 25.98 | 26.14 | -4.109% | 178 | 481 | -54.667% |
| 2026-04-02 | 28.65 | 28.65 | 26.75 | 27.26 | +1.188% | 34 | 319 | -56.530% |
| 2026-04-01 | 27.10 | 27.10 | 26.50 | 26.94 | -4.873% | 6 | 319 | -56.013% |
| 2026-03-31 | 28.54 | 28.57 | 28.01 | 28.32 | -10.295% | 20 | 320 | -58.157% |
| 2026-03-30 | 30.92 | 31.57 | 30.92 | 31.57 | -0.442% | 3 | 314 | -62.464% |
| 2026-03-27 | 30.00 | 31.71 | 30.00 | 31.71 | +10.913% | 109 | 312 | -62.630% |
| 2026-03-26 | 27.69 | 28.59 | 27.69 | 28.59 | +3.213% | 3 | 254 | -58.552% |
| 2026-03-25 | 26.80 | 27.70 | 26.80 | 27.70 | +0.362% | 2 | 252 | -57.220% |
| 2026-03-24 | 27.83 | 27.83 | 27.60 | 27.60 | +0.730% | 2 | 251 | -57.065% |
| 2026-03-23 | 26.70 | 27.50 | 26.37 | 27.40 | -6.644% | 86 | 251 | -56.752% |
| 2026-03-20 | 28.12 | 29.35 | 28.12 | 29.35 | +4.152% | 5 | 239 | -59.625% |
| 2026-03-19 | 27.96 | 28.30 | 27.96 | 28.18 | +5.149% | 4 | 236 | -57.949% |
| 2026-03-18 | 26.80 | 26.80 | 26.80 | 26.80 | +3.876% | 1 | 234 | -55.784% |
| 2026-03-17 | 25.70 | 25.80 | 25.70 | 25.80 | -1.752% | 11 | 233 | -54.070% |
| 2026-03-16 | 25.95 | 26.31 | 25.95 | 26.26 | -4.509% | 78 | 224 | -54.874% |
| 2026-03-13 | 26.11 | 27.50 | 26.11 | 27.50 | +2.727% | 15 | 182 | -56.909% |
| 2026-03-12 | 26.42 | 26.77 | 26.15 | 26.77 | +4.816% | 25 | 179 | -55.734% |
| 2026-03-11 | 25.54 | 25.54 | 25.54 | 25.54 | +4.202% | 1 | 156 | -53.602% |
| 2026-03-10 | 25.24 | 25.24 | 24.51 | 24.51 | -9.357% | 53 | 157 | -51.652% |
| 2026-03-09 | 28.34 | 28.34 | 27.04 | 27.04 | -0.807% | 3 | 123 | -56.176% |
| 2026-03-06 | 26.33 | 27.26 | 26.33 | 27.26 | +9.040% | 22 | 125 | -56.530% |
| 2026-03-05 | 24.94 | 25.59 | 24.94 | 25.00 | +3.950% | 18 | 105 | -52.600% |
| 2026-03-04 | 24.29 | 24.29 | 24.05 | 24.05 | -11.091% | 11 | 99 | -50.728% |
| 2026-03-03 | 26.12 | 27.36 | 26.12 | 27.05 | +9.293% | 10 | 100 | -56.192% |
| 2026-03-02 | 24.75 | 24.75 | 24.75 | 24.75 | -1.394% | 2 | 92 | -52.121% |
| 2026-02-27 | 25.15 | 25.15 | 25.00 | 25.10 | +4.540% | 12 | 94 | -52.789% |
| 2026-02-26 | 23.66 | 24.01 | 23.66 | 24.01 | -0.703% | 2 | 83 | -50.646% |
| 2026-02-24 | 24.28 | 24.28 | 24.15 | 24.18 | -3.473% | 3 | 82 | -50.993% |
| 2026-02-23 | 24.80 | 25.05 | 24.78 | 25.05 | +0.724% | 4 | 81 | -52.695% |
| 2026-02-17 | 25.71 | 25.71 | 24.87 | 24.87 | -2.738% | 4 | 79 | -52.352% |
| 2026-02-13 | 25.51 | 25.57 | 25.51 | 25.57 | +3.690% | 2 | 76 | -53.657% |
| 2026-02-12 | 24.66 | 24.66 | 24.66 | 24.66 | +5.475% | 1 | 76 | -51.946% |
| 2026-02-11 | 23.30 | 23.38 | 23.30 | 23.38 | -0.299% | 2 | 76 | -49.316% |
| 2026-02-10 | 23.03 | 23.45 | 23.03 | 23.45 | +2.090% | 3 | 75 | -49.467% |
| 2026-02-09 | 23.36 | 23.36 | 22.97 | 22.97 | -3.080% | 55 | 72 | -48.411% |
| 2026-02-06 | 23.70 | 23.70 | 23.70 | 23.70 | -4.049% | 10 | 118 | -50.000% |
| 2026-02-05 | 25.20 | 25.20 | 24.62 | 24.70 | +6.328% | 62 | 127 | -52.024% |
| 2026-02-04 | 23.10 | 23.23 | 23.10 | 23.23 | -1.275% | 5 | 64 | -48.988% |
| 2026-02-03 | 23.53 | 23.53 | 23.53 | 23.53 | +3.885% | 3 | 67 | -49.639% |
| 2026-02-02 | 23.00 | 23.00 | 22.65 | 22.65 | -2.873% | 7 | 66 | -47.682% |
| 2026-01-30 | 23.39 | 23.50 | 23.32 | 23.32 | +1.391% | 9 | 71 | -49.185% |
| 2026-01-29 | 23.00 | 23.00 | 23.00 | 23.00 | +1.860% | 1 | 64 | -48.478% |
| 2026-01-28 | 22.95 | 22.95 | 22.58 | 22.58 | +0.849% | 21 | 63 | -47.520% |
| 2026-01-27 | 22.39 | 22.39 | 22.39 | 22.39 | -0.356% | 20 | 53 | -47.075% |
| 2026-01-26 | 22.53 | 22.53 | 22.47 | 22.47 | -1.447% | 5 | 41 | -47.263% |
| 2026-01-22 | 22.80 | 22.80 | 22.80 | 22.80 | -6.018% | 1 | 37 | -48.026% |
| 2026-01-21 | 24.07 | 24.26 | 24.07 | 24.26 | -0.451% | 2 | 37 | -51.154% |
| 2026-01-20 | 24.28 | 24.37 | 24.22 | 24.37 | +7.784% | 4 | 35 | -51.375% |
| 2026-01-15 | 22.38 | 22.61 | 22.38 | 22.61 | +2.308% | 6 | 32 | -47.590% |
| 2026-01-13 | 22.10 | 22.10 | 22.10 | 22.10 | +0.775% | 2 | 29 | -46.380% |
| 2026-01-12 | 22.21 | 22.26 | 21.93 | 21.93 | -3.179% | 17 | 28 | -45.964% |
| 2026-01-08 | 22.75 | 22.75 | 22.65 | 22.65 | -0.788% | 2 | 12 | -47.682% |
| 2026-01-07 | 22.60 | 22.83 | 22.49 | 22.83 | +2.699% | 10 | 10 | -48.095% |
| 2026-01-06 | 22.23 | 22.23 | 22.23 | 22.23 | 0.000% | 1 | 1 | -46.694% |