SPY281215P00535000
SPY Dec 15 2028 535.00 Put
optionOPRA
EODOct 23, 2026
15.62USD+10.000%(+1.42)1Vol5,209OI
SPY281215P00535000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-23 | 15.62 | 15.62 | 15.62 | 15.62 | +10.000% | 1 | 5,208 | 0.000% |
| 2026-10-21 | 14.20 | 14.20 | 14.20 | 14.20 | -1.866% | 1 | 5,208 | +10.000% |
| 2026-10-20 | 14.47 | 14.47 | 14.47 | 14.47 | -1.161% | 1 | 5,207 | +7.947% |
| 2026-10-19 | 14.64 | 14.64 | 14.64 | 14.64 | -2.074% | 2 | 5,206 | +6.694% |
| 2026-10-15 | 14.95 | 14.95 | 14.95 | 14.95 | +3.532% | 1 | 5,206 | +4.482% |
| 2026-10-07 | 14.44 | 14.44 | 14.44 | 14.44 | -1.164% | 20 | 5,186 | +8.172% |
| 2026-10-02 | 14.61 | 14.61 | 14.61 | 14.61 | +0.412% | 1 | 5,186 | +6.913% |
| 2026-09-28 | 14.55 | 14.55 | 14.55 | 14.55 | -1.954% | 1 | 5,186 | +7.354% |
| 2026-09-24 | 14.84 | 14.84 | 14.84 | 14.84 | +2.699% | 1 | 5,185 | +5.256% |
| 2026-09-21 | 14.45 | 14.45 | 14.45 | 14.45 | -4.934% | 1 | 5,185 | +8.097% |
| 2026-09-17 | 15.25 | 15.25 | 15.20 | 15.20 | -0.654% | 2 | 5,185 | +2.763% |
| 2026-09-16 | 15.30 | 15.30 | 15.30 | 15.30 | -1.608% | 3 | 5,185 | +2.092% |
| 2026-09-15 | 15.55 | 15.55 | 15.55 | 15.55 | +1.501% | 2 | 5,183 | +0.450% |
| 2026-09-14 | 15.32 | 15.32 | 15.32 | 15.32 | -0.455% | 3 | 5,183 | +1.958% |
| 2026-09-11 | 15.33 | 15.39 | 15.31 | 15.39 | -0.065% | 8 | 5,180 | +1.494% |
| 2026-09-03 | 15.50 | 15.50 | 15.40 | 15.40 | -2.900% | 2 | 5,181 | +1.429% |
| 2026-09-02 | 16.00 | 16.00 | 15.86 | 15.86 | -7.251% | 2 | 5,180 | -1.513% |
| 2026-08-26 | 17.10 | 17.10 | 17.10 | 17.10 | -1.270% | 3 | 5,177 | -8.655% |
| 2026-08-24 | 17.60 | 17.60 | 17.32 | 17.32 | -1.870% | 9 | 5,175 | -9.815% |
| 2026-08-18 | 17.65 | 17.65 | 17.65 | 17.65 | +1.964% | 3 | 5,175 | -11.501% |
| 2026-08-12 | 17.20 | 17.32 | 17.15 | 17.31 | +0.116% | 8 | 5,175 | -9.763% |
| 2026-08-06 | 17.30 | 17.30 | 17.29 | 17.29 | -0.346% | 10 | 5,176 | -9.659% |
| 2026-08-05 | 17.35 | 17.35 | 17.35 | 17.35 | -2.088% | 1 | 5,177 | -9.971% |
| 2026-08-04 | 17.72 | 17.72 | 17.72 | 17.72 | -13.645% | 10 | 5,175 | -11.851% |
| 2026-07-17 | 20.52 | 20.52 | 20.52 | 20.52 | +6.156% | 1 | 5,175 | -23.879% |
| 2026-07-10 | 19.53 | 19.53 | 19.33 | 19.33 | -11.452% | 2 | 5,175 | -19.193% |
| 2026-06-12 | 21.83 | 21.83 | 21.83 | 21.83 | -6.709% | 1 | 5,176 | -28.447% |
| 2026-06-10 | 23.40 | 23.40 | 23.40 | 23.40 | +15.784% | 1 | 5,175 | -33.248% |
| 2026-06-04 | 20.21 | 20.21 | 20.21 | 20.21 | +1.050% | 70 | 5,107 | -22.712% |
| 2026-05-29 | 20.00 | 20.00 | 20.00 | 20.00 | -8.884% | 1 | 5,108 | -21.900% |
| 2026-05-18 | 21.95 | 21.95 | 21.95 | 21.95 | -1.348% | 14 | 5,111 | -28.838% |
| 2026-05-15 | 22.10 | 22.25 | 22.10 | 22.25 | -3.261% | 14 | 5,097 | -29.798% |
| 2026-05-12 | 23.00 | 23.00 | 23.00 | 23.00 | +0.877% | 1 | 5,098 | -32.087% |
| 2026-05-08 | 22.95 | 22.95 | 22.80 | 22.80 | -2.146% | 3 | 5,100 | -31.491% |
| 2026-05-06 | 23.42 | 23.42 | 23.30 | 23.30 | -4.859% | 30 | 5,100 | -32.961% |
| 2026-05-04 | 24.60 | 24.60 | 24.40 | 24.49 | +0.782% | 27 | 5,093 | -36.219% |
| 2026-04-30 | 25.02 | 25.02 | 24.30 | 24.30 | -3.110% | 3 | 5,093 | -35.720% |
| 2026-04-29 | 25.21 | 25.21 | 25.08 | 25.08 | -1.182% | 20 | 5,092 | -37.719% |
| 2026-04-28 | 25.60 | 25.69 | 25.38 | 25.38 | +1.237% | 22 | 5,092 | -38.455% |
| 2026-04-27 | 25.07 | 25.07 | 25.07 | 25.07 | +0.040% | 2 | 5,090 | -37.694% |
| 2026-04-24 | 25.06 | 25.06 | 25.06 | 25.06 | -2.680% | 1 | 5,088 | -37.670% |
| 2026-04-23 | 25.75 | 25.75 | 25.75 | 25.75 | -1.605% | 1 | 5,087 | -39.340% |
| 2026-04-20 | 26.17 | 26.17 | 26.17 | 26.17 | -12.767% | 1 | 5,086 | -40.313% |
| 2026-04-08 | 30.00 | 30.00 | 30.00 | 30.00 | -8.676% | 1 | 5,086 | -47.933% |
| 2026-04-06 | 32.85 | 32.85 | 32.85 | 32.85 | -8.750% | 1 | 5,085 | -52.451% |
| 2026-03-31 | 37.55 | 37.55 | 36.00 | 36.00 | -8.884% | 5,002 | 5,085 | -56.611% |
| 2026-03-30 | 39.51 | 39.51 | 39.51 | 39.51 | +2.014% | 1 | 90 | -60.466% |
| 2026-03-27 | 38.73 | 38.73 | 38.73 | 38.73 | +11.582% | 1 | 91 | -59.670% |
| 2026-03-23 | 34.71 | 34.71 | 34.71 | 34.71 | +5.952% | 5 | 90 | -54.999% |
| 2026-03-16 | 32.28 | 32.76 | 32.28 | 32.76 | +3.214% | 2 | 85 | -52.320% |
| 2026-03-09 | 34.00 | 34.00 | 31.74 | 31.74 | +3.119% | 2 | 83 | -50.788% |
| 2026-02-19 | 30.93 | 30.94 | 30.78 | 30.78 | +0.555% | 6 | 81 | -49.253% |
| 2026-02-13 | 30.61 | 30.61 | 30.61 | 30.61 | +4.973% | 80 | 1 | -48.971% |
| 2026-01-30 | 29.19 | 29.19 | 29.16 | 29.16 | +2.172% | 2 | 1 | -46.433% |
| 2026-01-28 | 28.57 | 28.57 | 28.54 | 28.54 | 0.000% | 2 | 2 | -45.270% |