SPY281215P00505000
SPY Dec 15 2028 505.00 Put
optionOPRA
EODOct 27, 2026
12.23USD+2.687%(+0.32)1Vol233OI
SPY281215P00505000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-27 | 12.23 | 12.23 | 12.23 | 12.23 | +2.687% | 1 | 234 | 0.000% |
| 2026-10-21 | 11.99 | 11.99 | 11.91 | 11.91 | +4.199% | 2 | 234 | +2.687% |
| 2026-10-12 | 11.43 | 11.43 | 11.43 | 11.43 | -1.973% | 1 | 234 | +6.999% |
| 2026-10-06 | 11.66 | 11.66 | 11.66 | 11.66 | -2.181% | 2 | 236 | +4.889% |
| 2026-09-30 | 11.92 | 11.92 | 11.92 | 11.92 | -0.584% | 1 | 236 | +2.601% |
| 2026-09-29 | 11.88 | 12.00 | 11.87 | 11.99 | +1.524% | 20 | 238 | +2.002% |
| 2026-09-28 | 11.81 | 11.81 | 11.76 | 11.81 | -4.062% | 31 | 229 | +3.556% |
| 2026-09-24 | 12.31 | 12.31 | 12.31 | 12.31 | +2.413% | 21 | 229 | -0.650% |
| 2026-09-21 | 12.17 | 12.17 | 12.02 | 12.02 | -5.205% | 3 | 229 | +1.747% |
| 2026-09-16 | 12.68 | 12.68 | 12.68 | 12.68 | -0.471% | 19 | 241 | -3.549% |
| 2026-09-11 | 12.74 | 12.74 | 12.74 | 12.74 | +0.552% | 3 | 238 | -4.003% |
| 2026-09-03 | 12.67 | 12.67 | 12.67 | 12.67 | -6.009% | 1 | 237 | -3.473% |
| 2026-09-01 | 13.48 | 13.48 | 13.48 | 13.48 | -4.057% | 1 | 236 | -9.273% |
| 2026-08-31 | 14.05 | 14.05 | 14.05 | 14.05 | +0.717% | 1 | 235 | -12.954% |
| 2026-08-28 | 13.95 | 13.95 | 13.95 | 13.95 | -5.680% | 1 | 234 | -12.330% |
| 2026-08-18 | 14.79 | 14.79 | 14.79 | 14.79 | +2.566% | 3 | 231 | -17.309% |
| 2026-08-12 | 14.32 | 14.44 | 14.30 | 14.42 | 0.000% | 16 | 231 | -15.187% |
| 2026-08-11 | 14.31 | 14.42 | 14.31 | 14.42 | -1.905% | 2 | 231 | -15.187% |
| 2026-08-04 | 14.68 | 14.70 | 14.68 | 14.70 | -4.731% | 60 | 171 | -16.803% |
| 2026-08-03 | 15.43 | 15.43 | 15.43 | 15.43 | -11.576% | 1 | 171 | -20.739% |
| 2026-07-29 | 17.32 | 17.45 | 17.32 | 17.45 | +4.931% | 2 | 169 | -29.914% |
| 2026-07-16 | 16.63 | 16.63 | 16.63 | 16.63 | +1.588% | 1 | 170 | -26.458% |
| 2026-07-07 | 16.38 | 16.38 | 16.36 | 16.37 | +0.863% | 30 | 140 | -25.290% |
| 2026-07-06 | 16.23 | 16.23 | 16.23 | 16.23 | -1.337% | 1 | 140 | -24.646% |
| 2026-07-01 | 16.45 | 16.45 | 16.45 | 16.45 | -13.648% | 1 | 139 | -25.653% |
| 2026-06-11 | 19.05 | 19.05 | 19.05 | 19.05 | -1.449% | 1 | 139 | -35.801% |
| 2026-06-09 | 19.33 | 19.33 | 19.33 | 19.33 | +2.005% | 1 | 139 | -36.730% |
| 2026-05-12 | 18.97 | 18.97 | 18.95 | 18.95 | +1.882% | 120 | 23 | -35.462% |
| 2026-05-11 | 18.60 | 18.60 | 18.60 | 18.60 | -13.488% | 1 | 23 | -34.247% |
| 2026-04-22 | 21.50 | 21.50 | 21.50 | 21.50 | -9.129% | 5 | 23 | -43.116% |
| 2026-04-13 | 23.66 | 23.66 | 23.66 | 23.66 | -1.499% | 1 | 19 | -48.309% |
| 2026-04-09 | 24.02 | 24.02 | 24.02 | 24.02 | -24.984% | 1 | 18 | -49.084% |
| 2026-03-30 | 32.00 | 32.02 | 32.00 | 32.02 | -1.386% | 2 | 18 | -61.805% |
| 2026-03-27 | 32.47 | 32.47 | 32.47 | 32.47 | +7.731% | 1 | 17 | -62.334% |
| 2026-03-20 | 30.14 | 30.14 | 30.14 | 30.14 | +3.255% | 1 | 17 | -59.423% |
| 2026-03-19 | 29.19 | 29.19 | 29.19 | 29.19 | +8.352% | 1 | 17 | -58.102% |
| 2026-03-16 | 26.94 | 26.94 | 26.94 | 26.94 | -2.285% | 1 | 17 | -54.603% |
| 2026-03-06 | 27.57 | 27.57 | 27.57 | 27.57 | -0.109% | 4 | 17 | -55.640% |
| 2026-03-03 | 27.60 | 27.60 | 27.60 | 27.60 | +7.855% | 9 | 13 | -55.688% |
| 2026-02-12 | 25.59 | 25.59 | 25.59 | 25.59 | +8.801% | 2 | 5 | -52.208% |
| 2026-01-26 | 23.44 | 23.52 | 23.44 | 23.52 | -4.700% | 2 | 5 | -48.002% |
| 2026-01-20 | 25.03 | 25.03 | 24.68 | 24.68 | +4.887% | 4 | 4 | -50.446% |
| 2026-01-14 | 23.53 | 23.53 | 23.53 | 23.53 | 0.000% | 1 | 1 | -48.024% |