SPY281215P00550000
SPY Dec 15 2028 550.00 Put
optionOPRA
EODOct 23, 2026
17.27USD+2.798%(+0.47)3Vol2,991OI
SPY281215P00550000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-23 | 17.30 | 17.30 | 17.20 | 17.27 | +2.798% | 3 | 2,991 | 0.000% |
| 2026-10-22 | 16.80 | 16.80 | 16.80 | 16.80 | +6.667% | 1 | 2,991 | +2.798% |
| 2026-10-21 | 15.65 | 15.75 | 15.65 | 15.75 | -2.658% | 26 | 2,977 | +9.651% |
| 2026-10-19 | 16.18 | 16.18 | 16.18 | 16.18 | -3.461% | 1 | 2,976 | +6.737% |
| 2026-10-16 | 15.59 | 16.76 | 15.59 | 16.76 | +1.884% | 5 | 2,976 | +3.043% |
| 2026-10-15 | 16.45 | 16.45 | 16.45 | 16.45 | +6.541% | 1 | 2,976 | +4.985% |
| 2026-10-14 | 15.44 | 15.44 | 15.44 | 15.44 | +1.180% | 1 | 2,976 | +11.852% |
| 2026-10-12 | 15.28 | 15.30 | 15.26 | 15.26 | -2.926% | 7 | 2,970 | +13.172% |
| 2026-10-07 | 15.69 | 15.72 | 15.69 | 15.72 | +2.611% | 26 | 2,961 | +9.860% |
| 2026-10-06 | 15.41 | 15.41 | 15.32 | 15.32 | -3.038% | 3 | 2,964 | +12.728% |
| 2026-10-05 | 15.87 | 15.87 | 15.66 | 15.80 | -1.064% | 4 | 2,964 | +9.304% |
| 2026-10-02 | 16.01 | 16.07 | 15.97 | 15.97 | -1.784% | 511 | 3,343 | +8.140% |
| 2026-10-01 | 16.26 | 16.26 | 16.26 | 16.26 | +3.238% | 1 | 3,343 | +6.212% |
| 2026-09-30 | 15.74 | 15.75 | 15.72 | 15.75 | +0.639% | 12 | 3,350 | +9.651% |
| 2026-09-28 | 15.70 | 15.70 | 15.65 | 15.65 | -2.310% | 6 | 3,354 | +10.351% |
| 2026-09-25 | 15.96 | 16.08 | 15.96 | 16.02 | -0.187% | 7 | 3,360 | +7.803% |
| 2026-09-24 | 16.05 | 16.05 | 16.05 | 16.05 | +0.817% | 1 | 3,360 | +7.601% |
| 2026-09-23 | 15.92 | 15.92 | 15.92 | 15.92 | +1.208% | 1 | 3,360 | +8.480% |
| 2026-09-22 | 15.81 | 15.81 | 15.73 | 15.73 | -0.380% | 6 | 3,354 | +9.790% |
| 2026-09-21 | 16.10 | 16.10 | 15.79 | 15.79 | -5.562% | 10 | 3,354 | +9.373% |
| 2026-09-18 | 16.68 | 16.72 | 16.68 | 16.72 | -0.060% | 2 | 3,354 | +3.289% |
| 2026-09-17 | 16.73 | 16.73 | 16.73 | 16.73 | -4.400% | 150 | 3,456 | +3.228% |
| 2026-09-16 | 17.42 | 17.50 | 17.42 | 17.50 | +4.291% | 2 | 3,455 | -1.314% |
| 2026-09-14 | 16.78 | 16.78 | 16.78 | 16.78 | -1.814% | 1 | 3,455 | +2.920% |
| 2026-09-11 | 17.16 | 17.16 | 17.09 | 17.09 | -4.365% | 2 | 3,454 | +1.053% |
| 2026-09-10 | 18.04 | 18.04 | 17.87 | 17.87 | +1.765% | 2 | 3,453 | -3.358% |
| 2026-09-09 | 17.56 | 17.56 | 17.56 | 17.56 | +1.152% | 1 | 3,452 | -1.651% |
| 2026-09-08 | 17.25 | 17.36 | 17.25 | 17.36 | +2.722% | 11 | 3,443 | -0.518% |
| 2026-09-04 | 16.90 | 16.90 | 16.90 | 16.90 | +0.476% | 1 | 3,442 | +2.189% |
| 2026-09-03 | 16.96 | 16.96 | 16.82 | 16.82 | -4.105% | 2 | 3,442 | +2.675% |
| 2026-09-02 | 17.72 | 17.72 | 17.51 | 17.54 | -5.087% | 38 | 3,466 | -1.539% |
| 2026-08-31 | 18.48 | 18.48 | 18.48 | 18.48 | +0.271% | 1 | 3,466 | -6.548% |
| 2026-08-28 | 18.43 | 18.43 | 18.43 | 18.43 | +0.381% | 8 | 3,474 | -6.294% |
| 2026-08-27 | 18.38 | 18.38 | 18.36 | 18.36 | -3.824% | 2 | 3,473 | -5.937% |
| 2026-08-25 | 19.09 | 19.09 | 19.09 | 19.09 | -2.701% | 2 | 3,473 | -9.534% |
| 2026-08-20 | 19.62 | 19.62 | 19.62 | 19.62 | +1.816% | 1 | 3,472 | -11.978% |
| 2026-08-19 | 19.27 | 19.27 | 19.27 | 19.27 | -1.230% | 1 | 3,472 | -10.379% |
| 2026-08-18 | 19.51 | 19.51 | 19.51 | 19.51 | +1.827% | 1 | 3,472 | -11.481% |
| 2026-08-17 | 18.98 | 19.16 | 18.98 | 19.16 | +1.268% | 81 | 3,421 | -9.864% |
| 2026-08-13 | 18.93 | 18.93 | 18.92 | 18.92 | 0.000% | 5 | 3,418 | -8.721% |
| 2026-08-12 | 18.88 | 18.97 | 18.82 | 18.92 | -1.612% | 107 | 3,318 | -8.721% |
| 2026-08-11 | 19.09 | 19.23 | 18.93 | 19.23 | +1.854% | 8 | 3,318 | -10.192% |
| 2026-08-10 | 18.88 | 18.88 | 18.88 | 18.88 | -0.159% | 1 | 3,318 | -8.528% |
| 2026-08-07 | 19.01 | 19.01 | 18.91 | 18.91 | -1.408% | 2 | 3,316 | -8.673% |
| 2026-08-06 | 19.00 | 19.18 | 19.00 | 19.18 | +0.314% | 9 | 3,307 | -9.958% |
| 2026-08-05 | 19.00 | 19.12 | 18.90 | 19.12 | -0.104% | 6 | 3,308 | -9.676% |
| 2026-08-04 | 20.09 | 20.09 | 19.14 | 19.14 | -6.084% | 14 | 3,310 | -9.770% |
| 2026-08-03 | 20.51 | 20.51 | 20.32 | 20.38 | -3.823% | 5 | 3,309 | -15.260% |
| 2026-07-31 | 22.18 | 22.18 | 21.19 | 21.19 | -3.769% | 15 | 3,308 | -18.499% |
| 2026-07-30 | 22.26 | 22.26 | 22.02 | 22.02 | -4.593% | 5 | 3,312 | -21.571% |
| 2026-07-29 | 22.65 | 23.08 | 22.65 | 23.08 | +0.087% | 36 | 3,286 | -25.173% |
| 2026-07-27 | 22.13 | 23.06 | 22.13 | 23.06 | -0.303% | 2 | 3,285 | -25.108% |
| 2026-07-23 | 22.97 | 23.35 | 22.90 | 23.13 | +6.787% | 51 | 3,238 | -25.335% |
| 2026-07-21 | 21.66 | 21.66 | 21.66 | 21.66 | -1.769% | 1 | 3,237 | -20.268% |
| 2026-07-20 | 22.05 | 22.05 | 22.05 | 22.05 | -3.712% | 10 | 3,237 | -21.678% |
| 2026-07-17 | 22.50 | 22.90 | 22.39 | 22.90 | +5.481% | 4 | 3,233 | -24.585% |
| 2026-07-13 | 21.71 | 21.71 | 21.71 | 21.71 | +2.165% | 45 | 3,188 | -20.451% |
| 2026-07-10 | 21.42 | 21.42 | 21.25 | 21.25 | -1.529% | 11 | 3,198 | -18.729% |
| 2026-07-09 | 21.58 | 21.58 | 21.58 | 21.58 | -1.820% | 2 | 3,198 | -19.972% |
| 2026-07-08 | 22.20 | 22.20 | 21.98 | 21.98 | +0.046% | 2 | 3,196 | -21.429% |
| 2026-07-07 | 21.50 | 22.07 | 21.50 | 21.97 | +2.186% | 11 | 3,186 | -21.393% |
| 2026-07-06 | 21.50 | 21.50 | 21.50 | 21.50 | -4.951% | 8 | 3,191 | -19.674% |
| 2026-07-02 | 21.73 | 22.62 | 21.73 | 22.62 | +4.288% | 15 | 3,177 | -23.652% |
| 2026-07-01 | 21.84 | 21.84 | 21.51 | 21.69 | -0.505% | 39 | 3,162 | -20.378% |
| 2026-06-30 | 21.80 | 21.80 | 21.80 | 21.80 | -2.895% | 1 | 3,162 | -20.780% |
| 2026-06-29 | 22.75 | 22.90 | 22.45 | 22.45 | -5.194% | 23 | 3,151 | -23.073% |
| 2026-06-25 | 23.68 | 23.68 | 23.68 | 23.68 | -2.351% | 1 | 3,150 | -27.069% |
| 2026-06-24 | 24.25 | 24.25 | 24.25 | 24.25 | +7.539% | 1 | 3,150 | -28.784% |
| 2026-06-22 | 22.35 | 22.75 | 22.35 | 22.55 | +1.030% | 5 | 3,152 | -23.415% |
| 2026-06-18 | 22.35 | 22.35 | 22.32 | 22.32 | +0.995% | 1,001 | 2,156 | -22.625% |
| 2026-06-16 | 22.10 | 22.10 | 22.10 | 22.10 | -0.585% | 1 | 2,155 | -21.855% |
| 2026-06-15 | 22.47 | 22.51 | 22.15 | 22.23 | -6.163% | 182 | 2,154 | -22.312% |
| 2026-06-12 | 23.81 | 23.81 | 23.69 | 23.69 | -8.885% | 6 | 2,149 | -27.100% |
| 2026-06-11 | 26.00 | 26.00 | 26.00 | 26.00 | +1.761% | 1 | 2,149 | -33.577% |
| 2026-06-10 | 25.10 | 25.55 | 25.10 | 25.55 | -1.351% | 3 | 2,147 | -32.407% |
| 2026-06-09 | 26.00 | 26.00 | 25.90 | 25.90 | +10.401% | 19 | 2,136 | -33.320% |
| 2026-06-08 | 23.61 | 23.61 | 23.46 | 23.46 | -3.377% | 6 | 2,140 | -26.385% |
| 2026-06-05 | 22.75 | 24.35 | 22.75 | 24.28 | +9.864% | 3 | 2,140 | -28.871% |
| 2026-06-04 | 22.10 | 22.10 | 22.10 | 22.10 | -2.428% | 1 | 2,140 | -21.855% |
| 2026-06-03 | 22.48 | 22.65 | 22.48 | 22.65 | +4.090% | 35 | 2,110 | -23.753% |
| 2026-06-01 | 22.05 | 22.05 | 21.76 | 21.76 | -1.449% | 11 | 2,110 | -20.634% |
| 2026-05-29 | 22.08 | 22.08 | 22.08 | 22.08 | -0.764% | 5 | 2,110 | -21.784% |
| 2026-05-28 | 22.34 | 22.34 | 22.25 | 22.25 | -1.766% | 15 | 2,110 | -22.382% |
| 2026-05-27 | 22.80 | 22.80 | 22.54 | 22.65 | +0.577% | 9 | 2,113 | -23.753% |
| 2026-05-26 | 22.68 | 22.68 | 22.52 | 22.52 | -1.228% | 2 | 2,112 | -23.313% |
| 2026-05-22 | 22.98 | 22.98 | 22.80 | 22.80 | -2.647% | 22 | 2,104 | -24.254% |
| 2026-05-21 | 23.69 | 23.69 | 23.42 | 23.42 | -3.819% | 27 | 2,127 | -26.260% |
| 2026-05-19 | 24.29 | 24.35 | 24.29 | 24.35 | +0.828% | 2 | 2,126 | -29.076% |
| 2026-05-18 | 24.40 | 24.40 | 24.15 | 24.15 | -0.617% | 28 | 2,126 | -28.489% |
| 2026-05-15 | 24.46 | 24.48 | 24.30 | 24.30 | +2.532% | 103 | 2,123 | -28.930% |
| 2026-05-14 | 24.55 | 24.55 | 23.70 | 23.70 | -3.147% | 28 | 2,100 | -27.131% |
| 2026-05-13 | 24.47 | 24.47 | 24.47 | 24.47 | -2.665% | 1 | 2,100 | -29.424% |
| 2026-05-12 | 25.35 | 25.35 | 25.14 | 25.14 | +0.159% | 27 | 2,096 | -31.305% |
| 2026-05-08 | 25.13 | 25.13 | 25.10 | 25.10 | -0.040% | 8 | 2,092 | -31.195% |
| 2026-05-07 | 25.11 | 25.11 | 25.11 | 25.11 | -1.025% | 6 | 2,086 | -31.223% |
| 2026-05-06 | 25.48 | 25.48 | 25.30 | 25.37 | -3.168% | 31 | 2,106 | -31.927% |
| 2026-05-05 | 26.18 | 26.20 | 26.18 | 26.20 | -2.239% | 18 | 2,116 | -34.084% |
| 2026-05-04 | 26.90 | 26.90 | 26.80 | 26.80 | +3.037% | 35 | 2,081 | -35.560% |
| 2026-05-01 | 25.86 | 26.25 | 25.75 | 26.01 | -2.034% | 120 | 2,164 | -33.602% |
| 2026-04-30 | 26.82 | 26.82 | 26.55 | 26.55 | -4.117% | 10 | 2,164 | -34.953% |
| 2026-04-27 | 27.45 | 27.69 | 27.45 | 27.69 | -1.774% | 510 | 2,160 | -37.631% |
| 2026-04-22 | 28.33 | 28.33 | 28.10 | 28.19 | -1.606% | 28 | 1,670 | -38.737% |
| 2026-04-21 | 28.20 | 28.65 | 28.20 | 28.65 | +0.526% | 12 | 1,667 | -39.721% |
| 2026-04-20 | 28.25 | 28.50 | 28.25 | 28.50 | +1.136% | 151 | 1,655 | -39.404% |
| 2026-04-17 | 28.40 | 28.50 | 27.45 | 28.18 | -3.625% | 34 | 1,505 | -38.715% |
| 2026-04-15 | 29.84 | 29.84 | 29.24 | 29.24 | -3.179% | 6 | 1,503 | -40.937% |
| 2026-04-14 | 30.37 | 30.38 | 30.08 | 30.20 | -3.298% | 10 | 1,507 | -42.815% |
| 2026-04-13 | 31.50 | 31.67 | 31.23 | 31.23 | -1.638% | 50 | 1,501 | -44.701% |
| 2026-04-10 | 31.75 | 31.75 | 31.75 | 31.75 | -0.874% | 9 | 1,531 | -45.606% |
| 2026-04-09 | 32.15 | 32.15 | 32.03 | 32.03 | -2.348% | 19 | 1,522 | -46.082% |
| 2026-04-08 | 32.89 | 33.11 | 32.80 | 32.80 | -11.828% | 8 | 1,517 | -47.348% |
| 2026-04-07 | 37.20 | 37.20 | 37.20 | 37.20 | +3.104% | 1 | 1,513 | -53.575% |
| 2026-04-06 | 36.88 | 36.88 | 36.08 | 36.08 | -3.374% | 2 | 1,512 | -52.134% |
| 2026-04-01 | 37.20 | 37.50 | 36.34 | 37.34 | -4.696% | 209 | 1,511 | -53.749% |
| 2026-03-31 | 41.15 | 41.15 | 39.18 | 39.18 | -7.068% | 8 | 1,318 | -55.921% |
| 2026-03-30 | 41.50 | 42.16 | 41.50 | 42.16 | +0.381% | 2 | 1,312 | -59.037% |
| 2026-03-27 | 41.44 | 42.00 | 41.44 | 42.00 | +11.554% | 3 | 1,311 | -58.881% |
| 2026-03-25 | 37.60 | 37.65 | 37.60 | 37.65 | +0.588% | 2 | 1,310 | -54.130% |
| 2026-03-23 | 36.28 | 37.50 | 36.28 | 37.43 | -2.424% | 22 | 1,309 | -53.861% |
| 2026-03-19 | 39.13 | 39.13 | 38.35 | 38.36 | +8.823% | 3 | 1,290 | -54.979% |
| 2026-03-17 | 35.21 | 35.25 | 35.21 | 35.25 | -2.328% | 15 | 1,289 | -51.007% |
| 2026-03-16 | 36.09 | 36.09 | 36.09 | 36.09 | -3.399% | 1 | 1,280 | -52.147% |
| 2026-03-13 | 37.13 | 37.36 | 37.13 | 37.36 | +3.634% | 2 | 1,279 | -53.774% |
| 2026-03-12 | 36.04 | 36.05 | 36.04 | 36.05 | +2.824% | 2 | 1,279 | -52.094% |
| 2026-03-11 | 35.06 | 35.06 | 35.06 | 35.06 | +3.575% | 100 | 1,278 | -50.742% |
| 2026-03-10 | 35.03 | 35.25 | 33.80 | 33.85 | -8.241% | 48 | 1,213 | -48.981% |
| 2026-03-06 | 35.82 | 37.00 | 35.82 | 36.89 | +7.083% | 63 | 1,251 | -53.185% |
| 2026-03-05 | 34.04 | 34.45 | 34.04 | 34.45 | +4.743% | 2 | 1,226 | -49.869% |
| 2026-03-04 | 34.03 | 34.20 | 32.89 | 32.89 | -2.461% | 8 | 1,225 | -47.492% |
| 2026-02-27 | 33.72 | 33.72 | 33.72 | 33.72 | +3.946% | 1 | 1,218 | -48.784% |
| 2026-02-26 | 32.57 | 32.57 | 32.44 | 32.44 | +1.597% | 16 | 1,217 | -46.763% |
| 2026-02-25 | 32.22 | 32.22 | 31.93 | 31.93 | -3.242% | 18 | 1,200 | -45.913% |
| 2026-02-24 | 33.42 | 33.42 | 33.00 | 33.00 | +0.457% | 3 | 1,200 | -47.667% |
| 2026-02-20 | 33.71 | 33.71 | 32.85 | 32.85 | -3.212% | 6 | 1,198 | -47.428% |
| 2026-02-19 | 33.94 | 33.94 | 33.94 | 33.94 | +3.476% | 25 | 1,197 | -49.116% |
| 2026-02-18 | 32.80 | 32.80 | 32.80 | 32.80 | -2.844% | 1 | 1,172 | -47.348% |
| 2026-02-17 | 33.50 | 33.76 | 33.50 | 33.76 | -1.459% | 2 | 1,171 | -48.845% |
| 2026-02-13 | 34.26 | 34.26 | 34.26 | 34.26 | +2.883% | 1 | 1,170 | -49.591% |
| 2026-02-12 | 31.36 | 33.50 | 31.36 | 33.30 | +4.618% | 17 | 1,170 | -48.138% |
| 2026-02-11 | 31.95 | 31.95 | 31.72 | 31.83 | +0.252% | 25 | 1,161 | -45.743% |
| 2026-02-10 | 31.61 | 31.75 | 31.49 | 31.75 | +1.438% | 3 | 1,157 | -45.606% |
| 2026-02-09 | 31.65 | 31.65 | 31.30 | 31.30 | -3.096% | 12 | 1,155 | -44.824% |
| 2026-02-06 | 32.75 | 32.75 | 32.30 | 32.30 | -5.556% | 3 | 1,160 | -46.533% |
| 2026-02-05 | 34.20 | 34.20 | 34.20 | 34.20 | +6.842% | 1 | 1,158 | -49.503% |
| 2026-02-04 | 31.60 | 33.20 | 31.60 | 32.01 | +0.534% | 14 | 1,158 | -46.048% |
| 2026-02-03 | 31.19 | 32.14 | 31.19 | 31.84 | +3.883% | 1,102 | 1,145 | -45.760% |
| 2026-02-02 | 31.20 | 31.20 | 30.65 | 30.65 | -5.284% | 47 | 47 | -43.654% |
| 2026-01-29 | 32.10 | 32.36 | 32.10 | 32.36 | +4.387% | 21 | 81 | -46.632% |
| 2026-01-28 | 31.25 | 31.25 | 31.00 | 31.00 | +1.940% | 25 | 62 | -44.290% |
| 2026-01-27 | 30.45 | 30.50 | 30.30 | 30.41 | -0.131% | 29 | 37 | -43.209% |
| 2026-01-26 | 30.45 | 30.45 | 30.45 | 30.45 | -0.750% | 1 | 29 | -43.284% |
| 2026-01-22 | 30.68 | 30.68 | 30.68 | 30.68 | -5.045% | 1 | 28 | -43.709% |
| 2026-01-21 | 31.90 | 32.31 | 31.90 | 32.31 | -0.646% | 4 | 27 | -46.549% |
| 2026-01-20 | 32.52 | 32.52 | 32.52 | 32.52 | +5.928% | 1 | 23 | -46.894% |
| 2026-01-16 | 30.61 | 30.70 | 30.55 | 30.70 | -0.744% | 5 | 18 | -43.746% |
| 2026-01-13 | 30.09 | 30.93 | 30.08 | 30.93 | +0.194% | 10 | 18 | -44.164% |
| 2026-01-09 | 30.87 | 30.87 | 30.87 | 30.87 | -1.121% | 2 | 18 | -44.056% |
| 2026-01-08 | 31.22 | 31.22 | 31.22 | 31.22 | +0.580% | 1 | 16 | -44.683% |
| 2026-01-07 | 31.00 | 31.04 | 31.00 | 31.04 | +0.877% | 13 | 15 | -44.362% |
| 2026-01-06 | 30.78 | 30.78 | 30.77 | 30.77 | 0.000% | 2 | 2 | -43.874% |