SPY281215P00540000
SPY Dec 15 2028 540.00 Put
optionOPRA
EODOct 27, 2026
15.47USD+2.315%(+0.35)1Vol427OI
SPY281215P00540000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-27 | 15.47 | 15.47 | 15.47 | 15.47 | +2.315% | 1 | 426 | 0.000% |
| 2026-10-19 | 15.12 | 15.12 | 15.12 | 15.12 | -4.485% | 1 | 427 | +2.315% |
| 2026-10-16 | 15.83 | 15.83 | 15.83 | 15.83 | +10.545% | 1 | 427 | -2.274% |
| 2026-10-13 | 14.32 | 14.32 | 14.32 | 14.32 | -4.533% | 1 | 427 | +8.031% |
| 2026-10-02 | 14.99 | 15.00 | 14.99 | 15.00 | +1.833% | 2 | 425 | +3.133% |
| 2026-09-25 | 14.73 | 14.73 | 14.73 | 14.73 | -2.126% | 84 | 341 | +5.024% |
| 2026-09-21 | 15.05 | 15.05 | 15.05 | 15.05 | -5.996% | 1 | 342 | +2.791% |
| 2026-09-15 | 16.01 | 16.01 | 16.01 | 16.01 | +0.376% | 1 | 343 | -3.373% |
| 2026-09-11 | 15.95 | 15.95 | 15.95 | 15.95 | -0.932% | 1 | 344 | -3.009% |
| 2026-09-08 | 16.10 | 16.10 | 16.10 | 16.10 | +1.834% | 1 | 343 | -3.913% |
| 2026-09-04 | 15.74 | 15.81 | 15.74 | 15.81 | -0.315% | 14 | 330 | -2.151% |
| 2026-09-03 | 15.86 | 15.86 | 15.86 | 15.86 | -13.001% | 1 | 330 | -2.459% |
| 2026-08-20 | 18.23 | 18.24 | 18.23 | 18.23 | +1.165% | 5 | 334 | -15.140% |
| 2026-08-19 | 18.02 | 18.02 | 18.02 | 18.02 | -0.055% | 1 | 334 | -14.151% |
| 2026-08-17 | 17.92 | 18.06 | 17.92 | 18.03 | +1.980% | 32 | 335 | -14.199% |
| 2026-08-14 | 17.73 | 17.73 | 17.67 | 17.68 | -1.063% | 131 | 205 | -12.500% |
| 2026-08-12 | 17.69 | 17.87 | 17.69 | 17.87 | +0.619% | 4 | 205 | -13.430% |
| 2026-08-07 | 17.87 | 17.87 | 17.76 | 17.76 | +0.056% | 3 | 202 | -12.894% |
| 2026-08-06 | 17.75 | 17.75 | 17.75 | 17.75 | -0.727% | 65 | 137 | -12.845% |
| 2026-08-05 | 17.85 | 17.88 | 17.85 | 17.88 | -6.289% | 65 | 113 | -13.479% |
| 2026-08-03 | 19.08 | 19.08 | 19.08 | 19.08 | -6.836% | 2 | 111 | -18.920% |
| 2026-07-30 | 21.30 | 21.30 | 20.48 | 20.48 | +1.587% | 23 | 101 | -24.463% |
| 2026-07-15 | 20.16 | 20.16 | 20.16 | 20.16 | -5.397% | 1 | 100 | -23.264% |
| 2026-06-18 | 21.31 | 21.31 | 21.31 | 21.31 | -4.866% | 1 | 101 | -27.405% |
| 2026-06-08 | 22.40 | 22.40 | 22.40 | 22.40 | +2.658% | 25 | 105 | -30.937% |
| 2026-06-05 | 21.82 | 21.82 | 21.82 | 21.82 | +5.106% | 1 | 105 | -29.102% |
| 2026-06-01 | 20.77 | 20.77 | 20.76 | 20.76 | -8.867% | 5 | 105 | -25.482% |
| 2026-05-18 | 22.78 | 22.78 | 22.78 | 22.78 | +1.606% | 1 | 104 | -32.090% |
| 2026-05-14 | 22.55 | 22.55 | 22.42 | 22.42 | -6.971% | 20 | 94 | -30.999% |
| 2026-05-12 | 24.10 | 24.10 | 24.10 | 24.10 | +2.772% | 1 | 94 | -35.809% |
| 2026-05-11 | 23.45 | 23.45 | 23.45 | 23.45 | -3.099% | 1 | 95 | -34.030% |
| 2026-05-06 | 24.20 | 24.20 | 24.20 | 24.20 | -1.345% | 14 | 102 | -36.074% |
| 2026-05-05 | 24.46 | 24.53 | 24.46 | 24.53 | -2.928% | 15 | 88 | -36.934% |
| 2026-05-04 | 25.27 | 25.27 | 25.27 | 25.27 | +2.349% | 1 | 88 | -38.781% |
| 2026-05-01 | 24.69 | 24.69 | 24.69 | 24.69 | -4.524% | 1 | 88 | -37.343% |
| 2026-04-27 | 25.86 | 25.86 | 25.86 | 25.86 | -2.489% | 1 | 88 | -40.178% |
| 2026-04-22 | 26.52 | 26.52 | 26.52 | 26.52 | -3.843% | 1 | 87 | -41.667% |
| 2026-04-21 | 27.58 | 27.58 | 27.58 | 27.58 | +1.734% | 1 | 87 | -43.909% |
| 2026-04-20 | 27.01 | 27.11 | 27.01 | 27.11 | -4.944% | 6 | 87 | -42.936% |
| 2026-04-14 | 28.52 | 28.52 | 28.52 | 28.52 | -4.775% | 1 | 83 | -45.757% |
| 2026-04-09 | 29.95 | 29.95 | 29.95 | 29.95 | -3.852% | 10 | 84 | -48.347% |
| 2026-04-08 | 31.03 | 31.15 | 31.03 | 31.15 | -8.436% | 10 | 94 | -50.337% |
| 2026-04-06 | 34.02 | 34.02 | 34.02 | 34.02 | -6.152% | 1 | 85 | -54.527% |
| 2026-03-31 | 36.25 | 36.25 | 36.25 | 36.25 | -12.313% | 1 | 86 | -57.324% |
| 2026-03-30 | 41.34 | 41.34 | 41.34 | 41.34 | +2.428% | 1 | 86 | -62.579% |
| 2026-03-27 | 38.96 | 40.36 | 38.95 | 40.36 | +12.392% | 26 | 85 | -61.670% |
| 2026-03-26 | 35.91 | 35.91 | 35.91 | 35.91 | +3.190% | 2 | 65 | -56.920% |
| 2026-03-23 | 35.67 | 35.67 | 34.80 | 34.80 | -0.458% | 5 | 65 | -55.546% |
| 2026-03-13 | 34.96 | 34.96 | 34.96 | 34.96 | +6.944% | 1 | 61 | -55.749% |
| 2026-03-11 | 32.69 | 32.69 | 32.69 | 32.69 | -0.548% | 1 | 60 | -52.677% |
| 2026-03-09 | 32.87 | 32.87 | 32.87 | 32.87 | -2.895% | 17 | 59 | -52.936% |
| 2026-03-06 | 33.85 | 33.85 | 33.85 | 33.85 | +5.583% | 10 | 51 | -54.298% |
| 2026-03-05 | 32.06 | 32.06 | 32.06 | 32.06 | +1.488% | 1 | 42 | -51.747% |
| 2026-03-02 | 31.59 | 31.59 | 31.59 | 31.59 | +0.413% | 5 | 41 | -51.029% |
| 2026-02-12 | 31.46 | 31.46 | 31.46 | 31.46 | +5.535% | 3 | 36 | -50.826% |
| 2026-02-11 | 29.81 | 29.81 | 29.81 | 29.81 | +1.257% | 2 | 34 | -48.105% |
| 2026-02-09 | 29.99 | 29.99 | 29.44 | 29.44 | -2.549% | 29 | 32 | -47.452% |
| 2026-02-06 | 30.21 | 30.21 | 30.21 | 30.21 | -0.297% | 4 | 13 | -48.792% |
| 2026-01-29 | 30.30 | 30.30 | 30.30 | 30.30 | +3.026% | 2 | 9 | -48.944% |
| 2026-01-28 | 29.43 | 29.43 | 29.41 | 29.41 | -4.202% | 2 | 9 | -47.399% |
| 2026-01-20 | 30.70 | 30.70 | 30.70 | 30.70 | +6.339% | 2 | 7 | -49.609% |
| 2026-01-16 | 28.87 | 28.87 | 28.87 | 28.87 | -1.468% | 1 | 4 | -46.415% |
| 2026-01-08 | 29.30 | 29.30 | 29.30 | 29.30 | 0.000% | 4 | 4 | -47.201% |