SPY281215P00545000
SPY Dec 15 2028 545.00 Put
optionOPRA
InactiveOct 7, 2026
15.14USD-0.395%(-0.06)2Vol273OI
SPY281215P00545000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-07 | 15.14 | 15.14 | 15.14 | 15.14 | -0.395% | 2 | 271 | 0.000% |
| 2026-10-05 | 15.20 | 15.20 | 15.20 | 15.20 | -3.431% | 1 | 271 | -0.395% |
| 2026-10-01 | 15.74 | 15.74 | 15.74 | 15.74 | +3.213% | 1 | 270 | -3.812% |
| 2026-09-28 | 15.25 | 15.25 | 15.25 | 15.25 | -1.676% | 1 | 271 | -0.721% |
| 2026-09-21 | 15.51 | 15.51 | 15.51 | 15.51 | -3.784% | 1 | 271 | -2.386% |
| 2026-09-17 | 16.12 | 16.12 | 16.12 | 16.12 | -1.767% | 1 | 271 | -6.079% |
| 2026-09-11 | 16.41 | 16.41 | 16.41 | 16.41 | -1.264% | 1 | 270 | -7.739% |
| 2026-09-08 | 16.58 | 16.62 | 16.57 | 16.62 | -4.207% | 10 | 261 | -8.905% |
| 2026-08-31 | 17.35 | 17.35 | 17.35 | 17.35 | -6.165% | 2 | 261 | -12.738% |
| 2026-08-25 | 18.49 | 18.49 | 18.49 | 18.49 | -2.273% | 7 | 254 | -18.118% |
| 2026-08-20 | 18.92 | 18.92 | 18.92 | 18.92 | +2.770% | 3 | 254 | -19.979% |
| 2026-08-12 | 18.28 | 18.41 | 18.28 | 18.41 | -12.417% | 6 | 254 | -17.762% |
| 2026-07-21 | 21.02 | 21.02 | 21.02 | 21.02 | -0.662% | 1 | 253 | -27.973% |
| 2026-07-13 | 21.16 | 21.16 | 21.16 | 21.16 | +2.669% | 10 | 253 | -28.450% |
| 2026-07-10 | 20.90 | 20.90 | 20.61 | 20.61 | -2.276% | 13 | 253 | -26.541% |
| 2026-07-09 | 21.09 | 21.09 | 21.09 | 21.09 | -2.225% | 50 | 221 | -28.212% |
| 2026-06-22 | 21.57 | 21.57 | 21.57 | 21.57 | -0.507% | 13 | 221 | -29.810% |
| 2026-06-18 | 21.68 | 21.68 | 21.68 | 21.68 | -4.367% | 1 | 221 | -30.166% |
| 2026-06-17 | 22.67 | 22.67 | 22.67 | 22.67 | -8.883% | 2 | 219 | -33.216% |
| 2026-06-11 | 24.88 | 24.88 | 24.88 | 24.88 | +12.783% | 1 | 218 | -39.148% |
| 2026-06-05 | 22.06 | 22.06 | 22.06 | 22.06 | +3.422% | 1 | 217 | -31.369% |
| 2026-06-01 | 21.35 | 21.35 | 21.33 | 21.33 | -3.177% | 3 | 215 | -29.020% |
| 2026-05-27 | 22.03 | 22.03 | 22.03 | 22.03 | -8.208% | 1 | 216 | -31.276% |
| 2026-05-13 | 24.00 | 24.00 | 24.00 | 24.00 | -2.320% | 35 | 233 | -36.917% |
| 2026-05-07 | 24.57 | 24.57 | 24.57 | 24.57 | -3.153% | 2 | 231 | -38.380% |
| 2026-05-01 | 25.26 | 25.37 | 25.26 | 25.37 | -4.981% | 8 | 225 | -40.323% |
| 2026-04-30 | 26.70 | 26.70 | 26.70 | 26.70 | -1.476% | 3 | 225 | -43.296% |
| 2026-04-28 | 27.20 | 27.20 | 27.10 | 27.10 | -2.728% | 10 | 225 | -44.133% |
| 2026-04-21 | 27.86 | 27.86 | 27.86 | 27.86 | -8.506% | 1 | 225 | -45.657% |
| 2026-04-13 | 30.45 | 30.45 | 30.45 | 30.45 | -4.844% | 2 | 225 | -50.279% |
| 2026-04-09 | 32.00 | 32.00 | 32.00 | 32.00 | -0.156% | 1 | 223 | -52.688% |
| 2026-04-08 | 32.06 | 32.06 | 32.05 | 32.05 | -11.537% | 7 | 222 | -52.761% |
| 2026-04-02 | 36.23 | 36.23 | 36.23 | 36.23 | +0.221% | 1 | 222 | -58.211% |
| 2026-04-01 | 36.15 | 36.15 | 36.15 | 36.15 | -15.695% | 7 | 222 | -58.119% |
| 2026-03-30 | 40.95 | 43.02 | 40.95 | 42.88 | +3.425% | 42 | 222 | -64.692% |
| 2026-03-27 | 41.17 | 41.69 | 41.17 | 41.46 | +7.465% | 71 | 182 | -63.483% |
| 2026-03-26 | 38.58 | 38.58 | 38.58 | 38.58 | +8.462% | 1 | 136 | -60.757% |
| 2026-03-23 | 35.57 | 35.57 | 35.57 | 35.57 | -4.098% | 1 | 135 | -57.436% |
| 2026-03-20 | 36.53 | 37.09 | 36.53 | 37.09 | +1.952% | 2 | 134 | -59.180% |
| 2026-03-13 | 36.38 | 36.38 | 36.38 | 36.38 | +8.597% | 35 | 134 | -58.384% |
| 2026-03-10 | 32.70 | 33.50 | 32.70 | 33.50 | +4.917% | 4 | 99 | -54.806% |
| 2026-03-04 | 31.90 | 31.93 | 31.84 | 31.93 | -3.738% | 9 | 97 | -52.584% |
| 2026-03-03 | 35.67 | 35.67 | 33.17 | 33.17 | +1.128% | 26 | 92 | -54.356% |
| 2026-03-02 | 32.80 | 32.80 | 32.80 | 32.80 | +0.214% | 19 | 80 | -53.841% |
| 2026-02-23 | 32.73 | 32.73 | 32.73 | 32.73 | -0.788% | 1 | 80 | -53.743% |
| 2026-02-19 | 32.99 | 32.99 | 32.99 | 32.99 | +5.873% | 1 | 79 | -54.107% |
| 2026-02-12 | 30.43 | 31.16 | 30.43 | 31.16 | +1.730% | 4 | 78 | -51.412% |
| 2026-02-10 | 30.63 | 30.63 | 30.63 | 30.63 | -7.378% | 1 | 77 | -50.571% |
| 2026-02-05 | 33.07 | 33.07 | 33.07 | 33.07 | +9.286% | 1 | 78 | -54.218% |
| 2026-02-03 | 30.26 | 30.26 | 30.26 | 30.26 | +0.132% | 1 | 77 | -49.967% |
| 2026-02-02 | 30.22 | 30.22 | 30.22 | 30.22 | -3.697% | 1 | 77 | -49.901% |
| 2026-01-29 | 31.38 | 31.38 | 31.38 | 31.38 | +3.462% | 1 | 77 | -51.753% |
| 2026-01-28 | 30.33 | 30.33 | 30.33 | 30.33 | -6.677% | 1 | 77 | -50.082% |
| 2026-01-20 | 32.50 | 32.50 | 32.50 | 32.50 | 0.000% | 76 | 76 | -53.415% |