SPY281215P00555000
SPY Dec 15 2028 555.00 Put
optionOPRA
EODOct 26, 2026
17.11USD+6.538%(+1.05)2Vol156OI
SPY281215P00555000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-26 | 17.11 | 17.11 | 17.11 | 17.11 | +6.538% | 2 | 158 | 0.000% |
| 2026-10-21 | 16.06 | 16.06 | 16.06 | 16.06 | -0.496% | 1 | 157 | +6.538% |
| 2026-10-07 | 16.14 | 16.14 | 16.14 | 16.14 | +1.765% | 2 | 157 | +6.010% |
| 2026-10-06 | 15.86 | 15.86 | 15.86 | 15.86 | -1.429% | 1 | 157 | +7.881% |
| 2026-09-28 | 16.09 | 16.09 | 16.09 | 16.09 | -2.307% | 1 | 156 | +6.339% |
| 2026-09-25 | 16.47 | 16.47 | 16.47 | 16.47 | -0.182% | 1 | 157 | +3.886% |
| 2026-09-21 | 16.58 | 16.58 | 16.50 | 16.50 | -6.463% | 22 | 163 | +3.697% |
| 2026-09-15 | 17.64 | 17.64 | 17.64 | 17.64 | -4.235% | 10 | 173 | -3.005% |
| 2026-09-10 | 18.42 | 18.42 | 18.42 | 18.42 | +6.412% | 1 | 173 | -7.112% |
| 2026-09-03 | 17.31 | 17.31 | 17.31 | 17.31 | -2.971% | 5 | 178 | -1.155% |
| 2026-09-02 | 17.83 | 17.84 | 17.83 | 17.84 | -10.755% | 6 | 172 | -4.092% |
| 2026-08-20 | 19.93 | 19.99 | 19.93 | 19.99 | +2.776% | 5 | 175 | -14.407% |
| 2026-08-14 | 19.45 | 19.45 | 19.45 | 19.45 | -0.715% | 1 | 175 | -12.031% |
| 2026-08-12 | 19.43 | 19.60 | 19.40 | 19.59 | +0.410% | 12 | 175 | -12.660% |
| 2026-08-10 | 19.51 | 19.51 | 19.51 | 19.51 | -1.065% | 1 | 174 | -12.301% |
| 2026-08-05 | 19.75 | 19.75 | 19.72 | 19.72 | -0.805% | 2 | 174 | -13.235% |
| 2026-08-04 | 20.55 | 20.55 | 19.88 | 19.88 | -8.682% | 4 | 174 | -13.934% |
| 2026-07-31 | 21.77 | 21.77 | 21.77 | 21.77 | -10.925% | 5 | 174 | -21.406% |
| 2026-07-29 | 24.44 | 24.44 | 24.44 | 24.44 | +3.472% | 5 | 174 | -29.992% |
| 2026-07-23 | 23.62 | 23.62 | 23.62 | 23.62 | +4.513% | 1 | 174 | -27.561% |
| 2026-07-16 | 22.60 | 22.60 | 22.60 | 22.60 | +2.216% | 1 | 175 | -24.292% |
| 2026-07-10 | 22.11 | 22.11 | 22.11 | 22.11 | -3.281% | 1 | 175 | -22.614% |
| 2026-07-08 | 22.86 | 22.86 | 22.86 | 22.86 | +2.880% | 5 | 170 | -25.153% |
| 2026-07-06 | 22.22 | 22.22 | 22.22 | 22.22 | -0.980% | 1 | 170 | -22.997% |
| 2026-06-30 | 22.66 | 22.66 | 22.44 | 22.44 | -3.815% | 2 | 170 | -23.752% |
| 2026-06-29 | 23.33 | 23.33 | 23.33 | 23.33 | -2.221% | 1 | 170 | -26.661% |
| 2026-06-25 | 23.96 | 23.96 | 23.86 | 23.86 | +2.756% | 2 | 172 | -28.290% |
| 2026-06-18 | 23.37 | 23.37 | 23.22 | 23.22 | -1.485% | 2 | 172 | -26.314% |
| 2026-06-03 | 23.57 | 23.57 | 23.57 | 23.57 | +4.292% | 1 | 172 | -27.408% |
| 2026-06-01 | 22.60 | 22.60 | 22.60 | 22.60 | -0.441% | 1 | 172 | -24.292% |
| 2026-05-29 | 22.70 | 22.70 | 22.70 | 22.70 | -5.848% | 1 | 171 | -24.626% |
| 2026-05-21 | 24.11 | 24.11 | 24.11 | 24.11 | -1.229% | 1 | 171 | -29.034% |
| 2026-05-20 | 24.60 | 24.60 | 24.41 | 24.41 | -0.570% | 3 | 168 | -29.906% |
| 2026-05-14 | 24.55 | 24.55 | 24.55 | 24.55 | -3.914% | 1 | 168 | -30.305% |
| 2026-05-08 | 25.55 | 25.55 | 25.55 | 25.55 | -2.704% | 1 | 168 | -33.033% |
| 2026-05-06 | 26.26 | 26.26 | 26.26 | 26.26 | -5.164% | 1 | 169 | -34.844% |
| 2026-05-04 | 27.69 | 27.69 | 27.69 | 27.69 | +1.727% | 1 | 168 | -38.209% |
| 2026-04-30 | 27.22 | 27.22 | 27.22 | 27.22 | -10.254% | 1 | 168 | -37.142% |
| 2026-04-23 | 30.33 | 30.33 | 30.33 | 30.33 | +1.506% | 1 | 168 | -43.587% |
| 2026-04-16 | 29.88 | 29.88 | 29.88 | 29.88 | -1.060% | 1 | 168 | -42.738% |
| 2026-04-15 | 30.20 | 30.20 | 30.20 | 30.20 | -8.513% | 1 | 168 | -43.344% |
| 2026-04-09 | 33.01 | 33.01 | 33.01 | 33.01 | -15.597% | 3 | 168 | -48.167% |
| 2026-04-07 | 38.59 | 39.11 | 38.59 | 39.11 | +4.099% | 4 | 171 | -56.252% |
| 2026-04-06 | 37.57 | 37.57 | 37.57 | 37.57 | -0.661% | 1 | 170 | -54.458% |
| 2026-04-01 | 38.47 | 38.47 | 37.82 | 37.82 | -6.224% | 3 | 170 | -54.759% |
| 2026-03-31 | 41.95 | 41.95 | 39.84 | 40.33 | -7.606% | 21 | 169 | -57.575% |
| 2026-03-30 | 43.65 | 43.65 | 43.65 | 43.65 | +7.038% | 2 | 158 | -60.802% |
| 2026-03-26 | 40.85 | 41.14 | 40.77 | 40.78 | +5.429% | 41 | 156 | -58.043% |
| 2026-03-25 | 38.68 | 38.68 | 38.68 | 38.68 | -1.099% | 2 | 115 | -55.765% |
| 2026-03-24 | 39.11 | 39.11 | 39.11 | 39.11 | -4.981% | 1 | 113 | -56.252% |
| 2026-03-20 | 40.70 | 41.32 | 40.70 | 41.16 | +9.323% | 12 | 112 | -58.431% |
| 2026-03-18 | 37.65 | 37.65 | 37.65 | 37.65 | +6.960% | 3 | 100 | -54.555% |
| 2026-03-10 | 35.02 | 35.20 | 35.02 | 35.20 | -6.133% | 4 | 97 | -51.392% |
| 2026-03-06 | 37.50 | 37.50 | 37.50 | 37.50 | +10.294% | 1 | 101 | -54.373% |
| 2026-03-04 | 34.00 | 34.00 | 34.00 | 34.00 | +1.614% | 10 | 100 | -49.676% |
| 2026-02-26 | 33.18 | 33.56 | 33.18 | 33.46 | +1.118% | 76 | 90 | -48.864% |
| 2026-02-25 | 33.09 | 33.09 | 33.09 | 33.09 | -2.762% | 1 | 15 | -48.293% |
| 2026-02-24 | 34.03 | 34.03 | 34.03 | 34.03 | -1.846% | 1 | 15 | -49.721% |
| 2026-02-19 | 34.67 | 34.67 | 34.67 | 34.67 | +0.289% | 1 | 15 | -50.649% |
| 2026-02-18 | 34.57 | 34.57 | 34.57 | 34.57 | +5.300% | 1 | 16 | -50.506% |
| 2026-02-11 | 32.83 | 32.83 | 32.83 | 32.83 | +0.798% | 3 | 15 | -47.883% |
| 2026-02-10 | 32.57 | 32.57 | 32.57 | 32.57 | -1.273% | 6 | 12 | -47.467% |
| 2026-02-06 | 32.99 | 32.99 | 32.99 | 32.99 | +3.612% | 2 | 6 | -48.136% |
| 2026-01-28 | 31.84 | 31.84 | 31.84 | 31.84 | +1.144% | 2 | 4 | -46.263% |
| 2026-01-26 | 31.50 | 31.50 | 31.48 | 31.48 | -6.588% | 4 | 4 | -45.648% |
| 2026-01-21 | 33.70 | 33.70 | 33.70 | 33.70 | 0.000% | 1 | 1 | -49.228% |