SPY281215P00525000
SPY Dec 15 2028 525.00 Put
optionOPRA
InactiveOct 12, 2026
13.11USD-5.275%(-0.73)4Vol741OI
SPY281215P00525000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-12 | 13.20 | 13.21 | 13.11 | 13.11 | -5.275% | 4 | 739 | 0.000% |
| 2026-09-24 | 13.79 | 13.84 | 13.79 | 13.84 | +2.595% | 6 | 733 | -5.275% |
| 2026-09-21 | 13.49 | 13.51 | 13.49 | 13.49 | -5.796% | 8 | 733 | -2.817% |
| 2026-09-17 | 14.21 | 14.32 | 14.21 | 14.32 | -0.831% | 5 | 728 | -8.450% |
| 2026-09-16 | 14.40 | 14.46 | 14.40 | 14.44 | -1.769% | 4 | 726 | -9.211% |
| 2026-09-03 | 14.70 | 14.70 | 14.70 | 14.70 | -6.548% | 1 | 726 | -10.816% |
| 2026-08-27 | 15.73 | 15.73 | 15.73 | 15.73 | -3.140% | 1 | 727 | -16.656% |
| 2026-08-13 | 16.24 | 16.24 | 16.24 | 16.24 | -0.062% | 1 | 727 | -19.273% |
| 2026-08-12 | 16.13 | 16.25 | 16.13 | 16.25 | -0.975% | 2 | 727 | -19.323% |
| 2026-08-11 | 16.32 | 16.41 | 16.21 | 16.41 | +1.296% | 5 | 727 | -20.110% |
| 2026-08-07 | 16.20 | 16.20 | 16.20 | 16.20 | -0.308% | 1 | 727 | -19.074% |
| 2026-08-06 | 16.25 | 16.25 | 16.25 | 16.25 | -0.551% | 1 | 727 | -19.323% |
| 2026-08-05 | 16.34 | 16.34 | 16.34 | 16.34 | -0.970% | 1 | 727 | -19.767% |
| 2026-08-04 | 16.60 | 16.60 | 16.50 | 16.50 | -5.498% | 4 | 724 | -20.545% |
| 2026-08-03 | 17.46 | 17.46 | 17.46 | 17.46 | -5.774% | 1 | 724 | -24.914% |
| 2026-07-30 | 18.53 | 18.53 | 18.53 | 18.53 | -4.583% | 4 | 720 | -29.250% |
| 2026-07-27 | 19.42 | 19.42 | 19.42 | 19.42 | +0.726% | 5 | 720 | -32.492% |
| 2026-07-20 | 19.28 | 19.28 | 19.28 | 19.28 | -1.179% | 5 | 720 | -32.002% |
| 2026-07-17 | 19.83 | 19.83 | 19.51 | 19.51 | +6.438% | 2 | 720 | -32.804% |
| 2026-07-13 | 18.33 | 18.33 | 18.33 | 18.33 | -1.079% | 1 | 720 | -28.478% |
| 2026-07-09 | 18.53 | 18.53 | 18.53 | 18.53 | -2.371% | 60 | 660 | -29.250% |
| 2026-07-08 | 18.98 | 18.98 | 18.98 | 18.98 | -6.732% | 5 | 660 | -30.927% |
| 2026-06-25 | 20.35 | 20.35 | 20.35 | 20.35 | +4.897% | 1 | 660 | -35.577% |
| 2026-06-18 | 19.40 | 19.40 | 19.40 | 19.40 | +2.321% | 1 | 661 | -32.423% |
| 2026-06-16 | 18.96 | 18.96 | 18.96 | 18.96 | -1.353% | 1 | 660 | -30.854% |
| 2026-05-28 | 19.22 | 19.22 | 19.22 | 19.22 | -0.979% | 10 | 660 | -31.790% |
| 2026-05-27 | 19.41 | 19.41 | 19.41 | 19.41 | -3.433% | 1 | 660 | -32.457% |
| 2026-05-21 | 20.16 | 20.16 | 20.10 | 20.10 | -4.422% | 10 | 655 | -34.776% |
| 2026-05-18 | 20.76 | 21.03 | 20.76 | 21.03 | +1.057% | 2 | 653 | -37.660% |
| 2026-05-15 | 20.81 | 20.81 | 20.81 | 20.81 | -2.802% | 5 | 648 | -37.001% |
| 2026-05-12 | 21.91 | 21.91 | 21.41 | 21.41 | +1.134% | 9 | 641 | -38.767% |
| 2026-05-11 | 21.17 | 21.17 | 21.17 | 21.17 | -0.797% | 5 | 641 | -38.073% |
| 2026-05-08 | 21.34 | 21.34 | 21.34 | 21.34 | -2.200% | 1 | 642 | -38.566% |
| 2026-05-07 | 21.82 | 21.82 | 21.82 | 21.82 | +0.785% | 1 | 641 | -39.918% |
| 2026-05-06 | 21.89 | 21.90 | 21.65 | 21.65 | -5.623% | 38 | 637 | -39.446% |
| 2026-05-04 | 22.94 | 22.94 | 22.94 | 22.94 | -0.261% | 1 | 636 | -42.851% |
| 2026-04-30 | 23.00 | 23.00 | 23.00 | 23.00 | -2.169% | 2 | 636 | -43.000% |
| 2026-04-29 | 23.85 | 23.85 | 23.51 | 23.51 | -2.245% | 21 | 636 | -44.236% |
| 2026-04-28 | 24.05 | 24.05 | 24.05 | 24.05 | -2.828% | 1 | 637 | -45.489% |
| 2026-04-23 | 24.75 | 24.75 | 24.75 | 24.75 | -0.322% | 2 | 636 | -47.030% |
| 2026-04-16 | 24.83 | 24.83 | 24.83 | 24.83 | -2.013% | 4 | 636 | -47.201% |
| 2026-04-15 | 25.34 | 25.34 | 25.34 | 25.34 | -1.745% | 2 | 632 | -48.264% |
| 2026-04-14 | 25.79 | 25.79 | 25.79 | 25.79 | -7.063% | 2 | 632 | -49.166% |
| 2026-04-08 | 27.75 | 27.75 | 27.75 | 27.75 | -12.763% | 1 | 634 | -52.757% |
| 2026-04-07 | 31.85 | 31.85 | 31.81 | 31.81 | +3.447% | 8 | 635 | -58.787% |
| 2026-04-06 | 30.69 | 30.75 | 30.69 | 30.75 | -4.056% | 2 | 627 | -57.366% |
| 2026-03-25 | 32.10 | 32.10 | 32.05 | 32.05 | +1.264% | 20 | 625 | -59.095% |
| 2026-03-19 | 31.65 | 31.65 | 31.65 | 31.65 | +4.628% | 2 | 607 | -58.578% |
| 2026-03-17 | 30.25 | 30.25 | 30.25 | 30.25 | -2.293% | 4 | 605 | -56.661% |
| 2026-03-12 | 30.60 | 31.03 | 30.60 | 30.96 | +3.893% | 4 | 601 | -57.655% |
| 2026-03-09 | 29.80 | 29.80 | 29.80 | 29.80 | -5.666% | 29 | 600 | -56.007% |
| 2026-03-06 | 31.59 | 31.59 | 31.59 | 31.59 | +8.000% | 31 | 571 | -58.500% |
| 2026-02-24 | 29.25 | 29.25 | 29.25 | 29.25 | +2.273% | 1 | 541 | -55.179% |
| 2026-02-18 | 28.60 | 28.60 | 28.60 | 28.60 | -0.798% | 2 | 541 | -54.161% |
| 2026-02-17 | 29.07 | 29.16 | 28.83 | 28.83 | +5.759% | 3 | 539 | -54.527% |
| 2026-02-10 | 27.17 | 27.26 | 27.17 | 27.26 | -0.293% | 2 | 539 | -51.908% |
| 2026-02-09 | 27.34 | 27.34 | 27.34 | 27.34 | -1.655% | 3 | 539 | -52.048% |
| 2026-02-06 | 27.80 | 27.80 | 27.80 | 27.80 | -6.868% | 3 | 541 | -52.842% |
| 2026-02-05 | 29.85 | 29.85 | 29.85 | 29.85 | +8.348% | 1 | 539 | -56.080% |
| 2026-01-30 | 27.55 | 27.55 | 27.55 | 27.55 | -2.166% | 1 | 539 | -52.414% |
| 2026-01-29 | 27.45 | 28.16 | 27.45 | 28.16 | +8.516% | 3 | 539 | -53.445% |
| 2026-01-27 | 25.95 | 25.95 | 25.95 | 25.95 | -2.039% | 1 | 537 | -49.480% |
| 2026-01-23 | 26.49 | 26.49 | 26.49 | 26.49 | +0.341% | 1 | 536 | -50.510% |
| 2026-01-22 | 26.38 | 26.40 | 26.38 | 26.40 | -3.614% | 2 | 535 | -50.341% |
| 2026-01-21 | 27.39 | 27.39 | 27.39 | 27.39 | -4.830% | 18 | 535 | -52.136% |
| 2026-01-20 | 28.40 | 28.88 | 27.65 | 28.78 | +8.933% | 517 | 517 | -54.448% |
| 2026-01-16 | 26.31 | 26.42 | 26.31 | 26.42 | +0.456% | 2 | 1 | -50.379% |
| 2026-01-13 | 26.30 | 26.30 | 26.30 | 26.30 | 0.000% | 1 | 1 | -50.152% |