SPY281215P00520000
SPY Dec 15 2028 520.00 Put
optionOPRA
EODOct 23, 2026
14.40USD+9.673%(+1.27)1Vol236OI
SPY281215P00520000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-23 | 14.40 | 14.40 | 14.40 | 14.40 | +9.673% | 1 | 236 | 0.000% |
| 2026-10-05 | 13.13 | 13.13 | 13.13 | 13.13 | -0.455% | 1 | 235 | +9.673% |
| 2026-09-29 | 13.09 | 13.19 | 13.09 | 13.19 | +2.327% | 7 | 236 | +9.174% |
| 2026-09-28 | 13.05 | 13.06 | 12.89 | 12.89 | -3.228% | 5 | 231 | +11.715% |
| 2026-09-25 | 13.32 | 13.32 | 13.32 | 13.32 | -0.745% | 20 | 219 | +8.108% |
| 2026-09-24 | 13.42 | 13.42 | 13.42 | 13.42 | -9.017% | 21 | 240 | +7.303% |
| 2026-09-10 | 14.75 | 14.75 | 14.75 | 14.75 | +1.305% | 1 | 239 | -2.373% |
| 2026-09-09 | 14.56 | 14.56 | 14.56 | 14.56 | +2.175% | 5 | 234 | -1.099% |
| 2026-09-08 | 14.25 | 14.25 | 14.25 | 14.25 | -3.586% | 1 | 233 | +1.053% |
| 2026-09-01 | 14.78 | 14.78 | 14.78 | 14.78 | -1.794% | 1 | 234 | -2.571% |
| 2026-08-31 | 15.40 | 15.40 | 15.05 | 15.05 | 0.000% | 2 | 235 | -4.319% |
| 2026-08-28 | 15.05 | 15.05 | 15.05 | 15.05 | -5.346% | 1 | 235 | -4.319% |
| 2026-08-25 | 15.90 | 15.90 | 15.90 | 15.90 | +0.506% | 1 | 234 | -9.434% |
| 2026-08-24 | 15.91 | 15.91 | 15.82 | 15.82 | -2.346% | 21 | 245 | -8.976% |
| 2026-08-20 | 16.20 | 16.20 | 16.20 | 16.20 | +2.792% | 4 | 249 | -11.111% |
| 2026-08-12 | 15.68 | 15.86 | 15.65 | 15.76 | +0.318% | 7 | 246 | -8.629% |
| 2026-08-07 | 15.75 | 15.77 | 15.71 | 15.71 | -0.946% | 11 | 235 | -8.339% |
| 2026-08-05 | 15.86 | 15.86 | 15.86 | 15.86 | -2.400% | 1 | 236 | -9.206% |
| 2026-08-04 | 16.25 | 16.25 | 16.25 | 16.25 | -3.846% | 1 | 235 | -11.385% |
| 2026-08-03 | 16.90 | 16.90 | 16.90 | 16.90 | -5.109% | 2 | 235 | -14.793% |
| 2026-07-31 | 17.81 | 17.81 | 17.81 | 17.81 | -3.782% | 1 | 236 | -19.147% |
| 2026-07-28 | 18.51 | 18.51 | 18.51 | 18.51 | +1.815% | 5 | 236 | -22.204% |
| 2026-07-22 | 18.06 | 18.18 | 18.06 | 18.18 | 0.000% | 2 | 234 | -20.792% |
| 2026-07-14 | 18.18 | 18.18 | 18.18 | 18.18 | +2.712% | 1 | 234 | -20.792% |
| 2026-07-10 | 17.71 | 17.74 | 17.70 | 17.70 | -3.173% | 4 | 234 | -18.644% |
| 2026-07-07 | 18.28 | 18.28 | 18.28 | 18.28 | +2.294% | 1 | 234 | -21.225% |
| 2026-07-06 | 17.87 | 17.87 | 17.87 | 17.87 | -2.510% | 1 | 233 | -19.418% |
| 2026-07-01 | 18.33 | 18.33 | 18.33 | 18.33 | -7.143% | 5 | 230 | -21.440% |
| 2026-06-25 | 19.74 | 19.74 | 19.74 | 19.74 | +0.869% | 35 | 230 | -27.052% |
| 2026-06-17 | 19.57 | 19.57 | 19.57 | 19.57 | -8.251% | 1 | 231 | -26.418% |
| 2026-06-10 | 21.33 | 21.33 | 21.33 | 21.33 | +10.347% | 30 | 231 | -32.489% |
| 2026-06-09 | 19.33 | 19.33 | 19.33 | 19.33 | +4.317% | 1 | 231 | -25.504% |
| 2026-06-02 | 18.55 | 18.55 | 18.53 | 18.53 | -1.698% | 2 | 231 | -22.288% |
| 2026-05-22 | 18.92 | 18.92 | 18.85 | 18.85 | -2.785% | 2 | 232 | -23.607% |
| 2026-05-21 | 19.39 | 19.39 | 19.39 | 19.39 | -1.922% | 1 | 233 | -25.735% |
| 2026-05-20 | 19.77 | 19.77 | 19.77 | 19.77 | -0.403% | 1 | 234 | -27.162% |
| 2026-05-14 | 20.35 | 20.35 | 19.80 | 19.85 | -4.106% | 45 | 228 | -27.456% |
| 2026-05-08 | 20.92 | 20.92 | 20.70 | 20.70 | -3.361% | 3 | 227 | -30.435% |
| 2026-05-06 | 21.36 | 21.42 | 21.35 | 21.42 | -1.017% | 15 | 228 | -32.773% |
| 2026-05-05 | 21.64 | 21.64 | 21.64 | 21.64 | -0.961% | 10 | 221 | -33.457% |
| 2026-05-01 | 21.85 | 21.85 | 21.85 | 21.85 | -1.532% | 1 | 220 | -34.096% |
| 2026-04-30 | 22.19 | 22.19 | 22.19 | 22.19 | -5.895% | 1 | 220 | -35.106% |
| 2026-04-22 | 23.58 | 23.58 | 23.58 | 23.58 | -2.441% | 2 | 220 | -38.931% |
| 2026-04-21 | 24.17 | 24.17 | 24.17 | 24.17 | -1.145% | 1 | 221 | -40.422% |
| 2026-04-16 | 24.45 | 24.45 | 24.45 | 24.45 | -0.731% | 1 | 221 | -41.104% |
| 2026-04-15 | 24.90 | 24.90 | 24.63 | 24.63 | -20.676% | 42 | 220 | -41.535% |
| 2026-04-07 | 31.05 | 31.05 | 31.05 | 31.05 | -2.542% | 1 | 184 | -53.623% |
| 2026-03-26 | 31.86 | 31.86 | 31.86 | 31.86 | +1.919% | 1 | 183 | -54.802% |
| 2026-03-25 | 31.26 | 31.26 | 31.26 | 31.26 | -0.730% | 1 | 182 | -53.935% |
| 2026-03-24 | 31.49 | 31.49 | 31.49 | 31.49 | +0.994% | 1 | 181 | -54.271% |
| 2026-03-23 | 31.18 | 31.18 | 31.18 | 31.18 | -5.601% | 3 | 180 | -53.817% |
| 2026-03-20 | 33.00 | 33.03 | 33.00 | 33.03 | +3.901% | 21 | 180 | -56.403% |
| 2026-03-19 | 31.80 | 31.80 | 31.79 | 31.79 | +5.826% | 65 | 159 | -54.703% |
| 2026-03-16 | 29.80 | 30.04 | 29.80 | 30.04 | +5.626% | 17 | 100 | -52.064% |
| 2026-03-05 | 28.44 | 28.44 | 28.44 | 28.44 | +1.210% | 11 | 85 | -49.367% |
| 2026-03-02 | 27.92 | 28.10 | 27.92 | 28.10 | 0.000% | 79 | 96 | -48.754% |
| 2026-02-27 | 27.90 | 28.10 | 27.90 | 28.10 | -0.672% | 13 | 19 | -48.754% |
| 2026-02-13 | 28.29 | 28.29 | 28.29 | 28.29 | +6.194% | 1 | 5 | -49.099% |
| 2026-02-09 | 26.64 | 26.64 | 26.64 | 26.64 | -0.708% | 1 | 5 | -45.946% |
| 2026-01-29 | 26.83 | 26.83 | 26.83 | 26.83 | +3.711% | 1 | 4 | -46.329% |
| 2026-01-28 | 25.87 | 25.87 | 25.87 | 25.87 | +2.659% | 1 | 3 | -44.337% |
| 2026-01-13 | 25.15 | 25.20 | 25.15 | 25.20 | +1.043% | 3 | 3 | -42.857% |
| 2026-01-12 | 24.94 | 24.94 | 24.94 | 24.94 | -3.558% | 1 | 1 | -42.261% |
| 2026-01-08 | 25.86 | 25.86 | 25.86 | 25.86 | 0.000% | 1 | 1 | -44.316% |