SPY281215P00530000
SPY Dec 15 2028 530.00 Put
optionOPRA
InactiveOct 16, 2026
15.00USD+8.460%(+1.17)2Vol347OI
SPY281215P00530000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-16 | 15.05 | 15.05 | 15.00 | 15.00 | +8.460% | 2 | 347 | 0.000% |
| 2026-09-28 | 13.97 | 13.97 | 13.83 | 13.83 | -1.776% | 8 | 355 | +8.460% |
| 2026-09-25 | 14.08 | 14.08 | 14.08 | 14.08 | -0.495% | 5 | 350 | +6.534% |
| 2026-09-24 | 14.29 | 14.39 | 14.15 | 14.15 | -2.615% | 3 | 347 | +6.007% |
| 2026-09-18 | 14.53 | 14.53 | 14.53 | 14.53 | -0.954% | 5 | 342 | +3.235% |
| 2026-09-17 | 14.67 | 14.67 | 14.67 | 14.67 | -1.146% | 1 | 342 | +2.249% |
| 2026-09-03 | 14.84 | 14.84 | 14.84 | 14.84 | -4.381% | 8 | 342 | +1.078% |
| 2026-09-02 | 15.52 | 15.52 | 15.52 | 15.52 | -4.257% | 1 | 343 | -3.351% |
| 2026-08-28 | 16.21 | 16.21 | 16.21 | 16.21 | +0.062% | 1 | 344 | -7.465% |
| 2026-08-27 | 16.20 | 16.20 | 16.20 | 16.20 | -5.152% | 1 | 343 | -7.407% |
| 2026-08-21 | 17.08 | 17.08 | 17.08 | 17.08 | -0.698% | 1 | 343 | -12.178% |
| 2026-08-20 | 17.20 | 17.20 | 17.20 | 17.20 | -0.232% | 1 | 342 | -12.791% |
| 2026-08-18 | 17.24 | 17.24 | 17.24 | 17.24 | +4.485% | 3 | 339 | -12.993% |
| 2026-08-13 | 16.65 | 16.65 | 16.50 | 16.50 | -1.493% | 6 | 333 | -9.091% |
| 2026-08-12 | 16.67 | 16.79 | 16.64 | 16.75 | -1.586% | 8 | 333 | -10.448% |
| 2026-08-04 | 17.02 | 17.02 | 17.02 | 17.02 | -5.549% | 1 | 332 | -11.868% |
| 2026-08-03 | 18.02 | 18.02 | 18.02 | 18.02 | -11.493% | 1 | 333 | -16.759% |
| 2026-07-29 | 20.36 | 20.36 | 20.36 | 20.36 | +1.294% | 2 | 333 | -26.326% |
| 2026-07-28 | 20.10 | 20.10 | 20.10 | 20.10 | +1.413% | 5 | 328 | -25.373% |
| 2026-07-24 | 19.80 | 19.82 | 19.80 | 19.82 | -2.938% | 2 | 326 | -24.319% |
| 2026-07-23 | 20.42 | 20.42 | 20.42 | 20.42 | +5.858% | 4 | 322 | -26.543% |
| 2026-07-22 | 19.34 | 19.34 | 19.29 | 19.29 | -4.741% | 2 | 320 | -22.240% |
| 2026-07-17 | 20.25 | 20.25 | 20.25 | 20.25 | +5.414% | 33 | 287 | -25.926% |
| 2026-07-01 | 19.21 | 19.21 | 19.21 | 19.21 | +0.366% | 2 | 285 | -21.916% |
| 2026-06-30 | 19.14 | 19.14 | 19.14 | 19.14 | -8.727% | 1 | 286 | -21.630% |
| 2026-06-23 | 20.97 | 20.97 | 20.97 | 20.97 | +4.693% | 3 | 283 | -28.469% |
| 2026-06-18 | 19.75 | 20.03 | 19.75 | 20.03 | +1.830% | 2 | 283 | -25.112% |
| 2026-06-15 | 19.67 | 19.67 | 19.67 | 19.67 | -4.515% | 20 | 303 | -23.742% |
| 2026-06-12 | 20.60 | 20.60 | 20.60 | 20.60 | -8.241% | 20 | 283 | -27.184% |
| 2026-06-09 | 22.45 | 22.45 | 22.45 | 22.45 | +5.300% | 10 | 293 | -33.185% |
| 2026-06-05 | 21.32 | 21.32 | 21.32 | 21.32 | +9.110% | 1 | 294 | -29.644% |
| 2026-06-04 | 19.48 | 19.54 | 19.48 | 19.54 | -2.786% | 81 | 213 | -23.234% |
| 2026-06-03 | 20.10 | 20.10 | 20.10 | 20.10 | +2.290% | 50 | 163 | -25.373% |
| 2026-06-02 | 19.62 | 19.65 | 19.62 | 19.65 | +1.289% | 8 | 155 | -23.664% |
| 2026-06-01 | 19.40 | 19.40 | 19.40 | 19.40 | -3.290% | 10 | 155 | -22.680% |
| 2026-05-27 | 20.06 | 20.06 | 20.06 | 20.06 | +0.300% | 1 | 154 | -25.224% |
| 2026-05-22 | 20.00 | 20.00 | 20.00 | 20.00 | -3.148% | 1 | 154 | -25.000% |
| 2026-05-21 | 21.05 | 21.05 | 20.65 | 20.65 | -2.040% | 8 | 162 | -27.361% |
| 2026-05-20 | 21.08 | 21.08 | 21.08 | 21.08 | -1.953% | 1 | 162 | -28.843% |
| 2026-05-19 | 21.50 | 21.50 | 21.50 | 21.50 | +1.320% | 1 | 162 | -30.233% |
| 2026-05-18 | 21.22 | 21.22 | 21.22 | 21.22 | -0.702% | 7 | 155 | -29.312% |
| 2026-05-15 | 22.00 | 22.00 | 21.37 | 21.37 | +1.424% | 2 | 155 | -29.808% |
| 2026-05-14 | 21.07 | 21.07 | 21.07 | 21.07 | -3.126% | 1 | 156 | -28.809% |
| 2026-05-13 | 21.75 | 21.75 | 21.75 | 21.75 | -2.071% | 3 | 153 | -31.034% |
| 2026-05-12 | 22.21 | 22.21 | 22.21 | 22.21 | +0.271% | 1 | 152 | -32.463% |
| 2026-05-11 | 22.15 | 22.15 | 22.15 | 22.15 | -9.592% | 5 | 147 | -32.280% |
| 2026-04-28 | 24.50 | 24.50 | 24.50 | 24.50 | +0.782% | 4 | 147 | -38.776% |
| 2026-04-27 | 24.31 | 24.31 | 24.31 | 24.31 | +0.082% | 1 | 143 | -38.297% |
| 2026-04-24 | 24.29 | 24.29 | 24.29 | 24.29 | -3.381% | 1 | 143 | -38.246% |
| 2026-04-23 | 25.29 | 25.29 | 25.14 | 25.14 | +1.248% | 3 | 142 | -40.334% |
| 2026-04-22 | 24.82 | 24.91 | 24.82 | 24.83 | -1.741% | 16 | 143 | -39.589% |
| 2026-04-20 | 25.27 | 25.27 | 25.27 | 25.27 | +1.040% | 1 | 127 | -40.641% |
| 2026-04-17 | 25.01 | 25.01 | 25.01 | 25.01 | -6.119% | 1 | 126 | -40.024% |
| 2026-04-14 | 26.64 | 26.64 | 26.64 | 26.64 | -3.757% | 1 | 127 | -43.694% |
| 2026-04-13 | 27.68 | 27.68 | 27.68 | 27.68 | -1.739% | 2 | 128 | -45.809% |
| 2026-04-10 | 28.17 | 28.17 | 28.17 | 28.17 | -14.351% | 1 | 126 | -46.752% |
| 2026-04-07 | 32.89 | 32.89 | 32.89 | 32.89 | +2.781% | 1 | 125 | -54.393% |
| 2026-04-06 | 32.00 | 32.00 | 32.00 | 32.00 | -14.667% | 1 | 124 | -53.125% |
| 2026-03-30 | 37.50 | 37.50 | 37.50 | 37.50 | +2.431% | 1 | 123 | -60.000% |
| 2026-03-27 | 36.35 | 36.61 | 36.35 | 36.61 | +11.786% | 3 | 122 | -59.028% |
| 2026-03-25 | 32.75 | 32.75 | 32.75 | 32.75 | -1.444% | 1 | 119 | -54.198% |
| 2026-03-23 | 33.23 | 33.23 | 33.23 | 33.23 | +6.849% | 2 | 118 | -54.860% |
| 2026-03-17 | 31.10 | 31.10 | 31.10 | 31.10 | -6.550% | 20 | 118 | -51.768% |
| 2026-03-13 | 33.10 | 33.28 | 33.10 | 33.28 | +3.741% | 2 | 98 | -54.928% |
| 2026-03-06 | 31.81 | 32.08 | 31.81 | 32.08 | +7.112% | 16 | 96 | -53.242% |
| 2026-03-02 | 29.95 | 29.95 | 29.95 | 29.95 | +6.206% | 2 | 80 | -49.917% |
| 2026-02-25 | 28.20 | 28.20 | 28.20 | 28.20 | -5.749% | 4 | 74 | -46.809% |
| 2026-02-23 | 29.92 | 29.92 | 29.92 | 29.92 | -0.100% | 1 | 74 | -49.866% |
| 2026-02-19 | 30.00 | 30.00 | 29.95 | 29.95 | +2.149% | 6 | 73 | -49.917% |
| 2026-02-18 | 29.32 | 29.32 | 29.32 | 29.32 | -1.046% | 3 | 73 | -48.840% |
| 2026-02-12 | 29.63 | 29.63 | 29.63 | 29.63 | +4.294% | 4 | 70 | -49.376% |
| 2026-01-21 | 28.31 | 28.41 | 28.31 | 28.41 | -4.311% | 60 | 66 | -47.202% |
| 2026-01-20 | 29.69 | 29.69 | 29.69 | 29.69 | +8.994% | 1 | 7 | -49.478% |
| 2026-01-16 | 27.24 | 27.24 | 27.24 | 27.24 | -1.909% | 2 | 4 | -44.934% |
| 2026-01-14 | 27.77 | 27.77 | 27.77 | 27.77 | +5.429% | 3 | 4 | -45.985% |
| 2026-01-09 | 26.34 | 26.34 | 26.34 | 26.34 | -5.422% | 1 | 1 | -43.052% |
| 2026-01-08 | 27.70 | 27.85 | 27.70 | 27.85 | +2.239% | 2 | 2 | -46.140% |
| 2026-01-07 | 27.24 | 27.24 | 27.24 | 27.24 | 0.000% | 1 | 1 | -44.934% |