SPY281215P00515000
SPY Dec 15 2028 515.00 Put
optionOPRA
EODOct 22, 2026
13.10USD+4.466%(+0.56)114Vol263OI
SPY281215P00515000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-22 | 13.10 | 13.10 | 13.10 | 13.10 | +4.466% | 114 | 263 | 0.000% |
| 2026-10-21 | 12.60 | 12.60 | 12.54 | 12.54 | -2.336% | 14 | 263 | +4.466% |
| 2026-10-20 | 12.85 | 12.92 | 12.72 | 12.84 | +1.102% | 28 | 248 | +2.025% |
| 2026-10-19 | 12.90 | 12.95 | 12.70 | 12.70 | -0.626% | 72 | 201 | +3.150% |
| 2026-10-16 | 12.55 | 12.78 | 12.37 | 12.78 | +2.899% | 80 | 183 | +2.504% |
| 2026-10-15 | 13.25 | 13.25 | 12.42 | 12.42 | -0.401% | 81 | 143 | +5.475% |
| 2026-10-14 | 12.43 | 12.47 | 12.40 | 12.47 | +1.465% | 28 | 138 | +5.052% |
| 2026-10-12 | 12.29 | 12.29 | 12.29 | 12.29 | -1.206% | 7 | 131 | +6.591% |
| 2026-10-09 | 12.44 | 12.44 | 12.44 | 12.44 | -2.431% | 7 | 124 | +5.305% |
| 2026-10-07 | 12.75 | 12.75 | 12.75 | 12.75 | +3.155% | 7 | 124 | +2.745% |
| 2026-10-06 | 12.42 | 12.42 | 12.36 | 12.36 | -7.761% | 9 | 124 | +5.987% |
| 2026-10-01 | 13.40 | 13.40 | 13.40 | 13.40 | +6.518% | 70 | 124 | -2.239% |
| 2026-09-29 | 12.58 | 12.58 | 12.58 | 12.58 | +0.080% | 10 | 118 | +4.134% |
| 2026-09-25 | 12.80 | 12.94 | 12.57 | 12.57 | -3.233% | 60 | 102 | +4.216% |
| 2026-09-24 | 13.11 | 13.11 | 12.91 | 12.99 | +1.484% | 37 | 86 | +0.847% |
| 2026-09-21 | 12.80 | 12.80 | 12.80 | 12.80 | -16.721% | 7 | 79 | +2.344% |
| 2026-08-25 | 15.37 | 15.37 | 15.37 | 15.37 | +0.655% | 1 | 79 | -14.769% |
| 2026-08-12 | 15.27 | 15.39 | 15.15 | 15.27 | -0.261% | 36 | 79 | -14.211% |
| 2026-08-11 | 15.19 | 15.31 | 15.19 | 15.31 | +0.459% | 6 | 79 | -14.435% |
| 2026-08-06 | 15.38 | 15.38 | 15.24 | 15.24 | -3.238% | 2 | 78 | -14.042% |
| 2026-08-04 | 15.75 | 15.75 | 15.75 | 15.75 | -4.080% | 1 | 79 | -16.825% |
| 2026-08-03 | 16.42 | 16.42 | 16.42 | 16.42 | -6.064% | 1 | 78 | -20.219% |
| 2026-07-22 | 17.48 | 17.48 | 17.48 | 17.48 | -5.616% | 4 | 74 | -25.057% |
| 2026-07-17 | 18.47 | 18.52 | 18.47 | 18.52 | +6.132% | 2 | 73 | -29.266% |
| 2026-07-14 | 17.45 | 17.45 | 17.45 | 17.45 | -0.626% | 4 | 69 | -24.928% |
| 2026-07-07 | 17.56 | 17.56 | 17.56 | 17.56 | -2.715% | 1 | 68 | -25.399% |
| 2026-06-29 | 18.05 | 18.05 | 18.05 | 18.05 | -6.959% | 1 | 68 | -27.424% |
| 2026-06-12 | 19.40 | 19.40 | 19.40 | 19.40 | -6.053% | 1 | 68 | -32.474% |
| 2026-06-11 | 20.65 | 20.65 | 20.65 | 20.65 | -0.864% | 1 | 68 | -36.562% |
| 2026-06-10 | 20.83 | 20.83 | 20.83 | 20.83 | +13.207% | 1 | 68 | -37.110% |
| 2026-06-09 | 18.40 | 18.40 | 18.40 | 18.40 | -3.513% | 1 | 68 | -28.804% |
| 2026-06-08 | 19.07 | 19.07 | 19.07 | 19.07 | -1.954% | 1 | 68 | -31.306% |
| 2026-05-20 | 19.45 | 19.45 | 19.45 | 19.45 | -1.369% | 1 | 68 | -32.648% |
| 2026-05-19 | 19.72 | 19.72 | 19.72 | 19.72 | +1.912% | 1 | 68 | -33.570% |
| 2026-05-14 | 19.35 | 19.35 | 19.35 | 19.35 | -4.492% | 5 | 63 | -32.300% |
| 2026-05-12 | 20.26 | 20.26 | 20.26 | 20.26 | +1.860% | 1 | 64 | -35.341% |
| 2026-05-11 | 19.89 | 19.89 | 19.89 | 19.89 | -3.447% | 1 | 64 | -34.138% |
| 2026-05-07 | 20.60 | 20.60 | 20.60 | 20.60 | -1.858% | 10 | 54 | -36.408% |
| 2026-05-05 | 20.99 | 20.99 | 20.99 | 20.99 | -3.227% | 1 | 53 | -37.589% |
| 2026-05-04 | 21.69 | 21.69 | 21.69 | 21.69 | +0.978% | 1 | 53 | -39.604% |
| 2026-04-30 | 21.48 | 21.48 | 21.48 | 21.48 | -8.362% | 2 | 53 | -39.013% |
| 2026-04-15 | 23.44 | 23.44 | 23.44 | 23.44 | -2.698% | 1 | 53 | -44.113% |
| 2026-04-14 | 24.09 | 24.09 | 24.09 | 24.09 | -3.486% | 2 | 52 | -45.621% |
| 2026-04-13 | 24.99 | 24.99 | 24.96 | 24.96 | -19.484% | 2 | 50 | -47.516% |
| 2026-03-19 | 31.00 | 31.00 | 31.00 | 31.00 | +15.028% | 1 | 49 | -57.742% |
| 2026-03-05 | 26.95 | 26.95 | 26.95 | 26.95 | +1.468% | 1 | 48 | -51.391% |
| 2026-03-04 | 26.56 | 26.56 | 26.56 | 26.56 | -1.848% | 1 | 47 | -50.678% |
| 2026-03-02 | 27.06 | 27.06 | 27.06 | 27.06 | +1.806% | 7 | 46 | -51.589% |
| 2026-02-24 | 27.10 | 27.10 | 26.58 | 26.58 | -2.922% | 18 | 39 | -50.715% |
| 2026-02-23 | 27.19 | 27.38 | 27.19 | 27.38 | +4.067% | 11 | 37 | -52.155% |
| 2026-02-20 | 26.31 | 26.31 | 26.31 | 26.31 | -3.201% | 4 | 26 | -50.209% |
| 2026-02-19 | 27.18 | 27.18 | 27.18 | 27.18 | -2.371% | 2 | 22 | -51.803% |
| 2026-02-13 | 27.78 | 27.84 | 27.71 | 27.84 | +3.533% | 7 | 19 | -52.945% |
| 2026-02-12 | 26.92 | 26.94 | 26.89 | 26.89 | +3.423% | 17 | 19 | -51.283% |
| 2026-02-06 | 26.00 | 26.00 | 26.00 | 26.00 | 0.000% | 2 | 2 | -49.615% |