SPY281215P00560000
SPY Dec 15 2028 560.00 Put
optionOPRA
InactiveOct 14, 2026
16.43USD+1.108%(+0.18)1Vol241OI
SPY281215P00560000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-14 | 16.43 | 16.43 | 16.43 | 16.43 | +1.108% | 1 | 241 | 0.000% |
| 2026-10-13 | 16.25 | 16.25 | 16.25 | 16.25 | -6.015% | 2 | 241 | +1.108% |
| 2026-10-01 | 17.29 | 17.29 | 17.29 | 17.29 | +2.490% | 3 | 238 | -4.974% |
| 2026-09-21 | 16.80 | 16.87 | 16.80 | 16.87 | -7.409% | 10 | 241 | -2.608% |
| 2026-09-15 | 18.22 | 18.22 | 18.22 | 18.22 | +1.166% | 2 | 239 | -9.824% |
| 2026-09-11 | 18.01 | 18.01 | 18.01 | 18.01 | +0.558% | 1 | 238 | -8.773% |
| 2026-09-04 | 18.01 | 18.01 | 17.91 | 17.91 | -0.555% | 11 | 227 | -8.264% |
| 2026-09-03 | 18.01 | 18.01 | 18.01 | 18.01 | -4.253% | 1 | 227 | -8.773% |
| 2026-09-02 | 18.81 | 18.81 | 18.81 | 18.81 | -2.286% | 1 | 228 | -12.653% |
| 2026-09-01 | 19.28 | 19.28 | 19.09 | 19.25 | -0.722% | 3 | 227 | -14.649% |
| 2026-08-31 | 19.71 | 19.71 | 19.39 | 19.39 | -0.206% | 3 | 226 | -15.266% |
| 2026-08-28 | 19.43 | 19.43 | 19.43 | 19.43 | -1.471% | 1 | 226 | -15.440% |
| 2026-08-27 | 19.70 | 19.72 | 19.46 | 19.72 | -1.202% | 14 | 220 | -16.684% |
| 2026-08-13 | 19.82 | 19.96 | 19.82 | 19.96 | -1.041% | 2 | 220 | -17.685% |
| 2026-08-12 | 20.05 | 20.19 | 20.01 | 20.17 | +0.599% | 8 | 220 | -18.542% |
| 2026-08-10 | 20.00 | 20.05 | 19.96 | 20.05 | -0.743% | 11 | 210 | -18.055% |
| 2026-08-07 | 20.20 | 20.20 | 20.20 | 20.20 | -0.493% | 1 | 209 | -18.663% |
| 2026-08-06 | 20.30 | 20.30 | 20.30 | 20.30 | +0.049% | 1 | 209 | -19.064% |
| 2026-08-05 | 20.42 | 20.42 | 20.20 | 20.29 | -4.021% | 4 | 209 | -19.024% |
| 2026-08-04 | 21.14 | 21.14 | 21.14 | 21.14 | -15.100% | 1 | 209 | -22.280% |
| 2026-07-29 | 24.90 | 24.90 | 24.90 | 24.90 | +2.935% | 1 | 208 | -34.016% |
| 2026-07-23 | 24.19 | 24.19 | 24.19 | 24.19 | +4.267% | 1 | 208 | -32.079% |
| 2026-07-22 | 23.17 | 23.20 | 23.17 | 23.20 | -4.566% | 2 | 207 | -29.181% |
| 2026-07-17 | 24.31 | 24.33 | 24.31 | 24.31 | +7.376% | 33 | 174 | -32.415% |
| 2026-07-16 | 22.64 | 22.64 | 22.64 | 22.64 | -2.999% | 7 | 167 | -27.429% |
| 2026-07-13 | 23.34 | 23.34 | 23.34 | 23.34 | +3.872% | 3 | 167 | -29.606% |
| 2026-07-10 | 22.72 | 22.72 | 22.47 | 22.47 | -2.811% | 2 | 166 | -26.880% |
| 2026-07-07 | 23.12 | 23.12 | 23.12 | 23.12 | -3.827% | 2 | 166 | -28.936% |
| 2026-07-02 | 24.04 | 24.04 | 24.04 | 24.04 | -4.032% | 1 | 165 | -31.656% |
| 2026-06-25 | 24.72 | 25.05 | 24.60 | 25.05 | -3.170% | 4 | 167 | -34.411% |
| 2026-06-24 | 25.68 | 25.87 | 25.68 | 25.87 | +2.863% | 9 | 167 | -36.490% |
| 2026-06-23 | 25.16 | 25.16 | 25.15 | 25.15 | +4.444% | 2 | 165 | -34.672% |
| 2026-06-22 | 24.15 | 24.15 | 24.08 | 24.08 | +0.585% | 15 | 150 | -31.769% |
| 2026-06-18 | 24.03 | 24.03 | 23.93 | 23.94 | -3.234% | 32 | 119 | -31.370% |
| 2026-06-17 | 24.74 | 24.74 | 24.74 | 24.74 | -2.020% | 1 | 120 | -33.589% |
| 2026-06-12 | 25.25 | 25.25 | 25.25 | 25.25 | -4.501% | 1 | 119 | -34.931% |
| 2026-06-09 | 26.44 | 26.44 | 26.44 | 26.44 | +9.938% | 2 | 119 | -37.859% |
| 2026-06-04 | 24.05 | 24.05 | 24.05 | 24.05 | +3.263% | 1 | 118 | -31.684% |
| 2026-06-01 | 23.43 | 23.43 | 23.29 | 23.29 | -0.470% | 7 | 111 | -29.455% |
| 2026-05-29 | 23.40 | 23.40 | 23.40 | 23.40 | -1.887% | 1 | 110 | -29.786% |
| 2026-05-28 | 23.85 | 23.85 | 23.85 | 23.85 | -0.167% | 4 | 110 | -31.111% |
| 2026-05-26 | 23.89 | 23.89 | 23.89 | 23.89 | -3.940% | 5 | 105 | -31.226% |
| 2026-05-21 | 24.87 | 24.87 | 24.87 | 24.87 | -1.310% | 15 | 112 | -33.936% |
| 2026-05-20 | 25.40 | 25.40 | 25.20 | 25.20 | -2.703% | 25 | 107 | -34.802% |
| 2026-05-19 | 25.90 | 25.90 | 25.90 | 25.90 | +0.622% | 10 | 102 | -36.564% |
| 2026-05-18 | 25.74 | 25.74 | 25.74 | 25.74 | -1.076% | 1 | 102 | -36.169% |
| 2026-05-13 | 26.41 | 26.41 | 25.88 | 26.02 | -3.630% | 43 | 131 | -36.856% |
| 2026-05-12 | 27.25 | 27.25 | 27.00 | 27.00 | +1.504% | 8 | 138 | -39.148% |
| 2026-05-08 | 26.60 | 26.60 | 26.60 | 26.60 | -2.026% | 1 | 138 | -38.233% |
| 2026-05-06 | 27.00 | 27.15 | 27.00 | 27.15 | -1.452% | 4 | 140 | -39.484% |
| 2026-05-05 | 27.69 | 27.69 | 27.55 | 27.55 | -5.812% | 4 | 143 | -40.363% |
| 2026-04-30 | 29.25 | 29.25 | 29.25 | 29.25 | -1.182% | 1 | 143 | -43.829% |
| 2026-04-28 | 29.60 | 29.60 | 29.60 | 29.60 | -1.103% | 1 | 143 | -44.493% |
| 2026-04-23 | 29.93 | 29.93 | 29.93 | 29.93 | -1.869% | 8 | 143 | -45.105% |
| 2026-04-21 | 30.50 | 30.50 | 30.50 | 30.50 | +0.793% | 1 | 144 | -46.131% |
| 2026-04-17 | 30.00 | 30.26 | 29.81 | 30.26 | -2.387% | 8 | 144 | -45.704% |
| 2026-04-16 | 31.00 | 31.00 | 31.00 | 31.00 | +0.162% | 1 | 147 | -47.000% |
| 2026-04-15 | 31.59 | 31.59 | 30.95 | 30.95 | -4.769% | 10 | 146 | -46.914% |
| 2026-04-14 | 32.50 | 32.50 | 32.50 | 32.50 | -5.386% | 1 | 144 | -49.446% |
| 2026-04-10 | 34.35 | 34.35 | 34.35 | 34.35 | +0.822% | 7 | 144 | -52.169% |
| 2026-04-09 | 34.07 | 34.07 | 34.07 | 34.07 | -2.266% | 10 | 144 | -51.776% |
| 2026-04-08 | 34.86 | 34.86 | 34.86 | 34.86 | -12.014% | 50 | 151 | -52.869% |
| 2026-04-02 | 42.00 | 42.00 | 39.62 | 39.62 | -6.446% | 5 | 147 | -58.531% |
| 2026-03-31 | 44.01 | 44.02 | 42.35 | 42.35 | -8.610% | 34 | 147 | -61.204% |
| 2026-03-30 | 46.19 | 46.34 | 46.19 | 46.34 | +2.431% | 3 | 133 | -64.545% |
| 2026-03-27 | 45.15 | 45.24 | 45.15 | 45.24 | +12.593% | 14 | 132 | -63.683% |
| 2026-03-25 | 40.18 | 40.18 | 40.18 | 40.18 | +0.450% | 5 | 121 | -59.109% |
| 2026-03-24 | 40.00 | 40.00 | 40.00 | 40.00 | +2.328% | 1 | 116 | -58.925% |
| 2026-03-23 | 39.09 | 39.09 | 39.09 | 39.09 | -3.577% | 4 | 116 | -57.969% |
| 2026-03-20 | 40.54 | 40.54 | 40.54 | 40.54 | +0.297% | 4 | 115 | -59.472% |
| 2026-03-19 | 40.42 | 40.42 | 40.42 | 40.42 | +2.200% | 15 | 113 | -59.352% |
| 2026-03-18 | 38.69 | 39.55 | 38.69 | 39.55 | -0.578% | 8 | 98 | -58.458% |
| 2026-03-13 | 39.78 | 39.78 | 39.78 | 39.78 | +6.506% | 35 | 93 | -58.698% |
| 2026-03-10 | 37.35 | 37.35 | 37.35 | 37.35 | -1.943% | 35 | 58 | -56.011% |
| 2026-03-09 | 38.09 | 38.09 | 38.09 | 38.09 | +2.613% | 1 | 23 | -56.865% |
| 2026-03-03 | 37.77 | 37.77 | 37.12 | 37.12 | +7.813% | 7 | 23 | -55.738% |
| 2026-02-26 | 34.43 | 34.43 | 34.43 | 34.43 | +1.414% | 1 | 20 | -52.280% |
| 2026-02-25 | 34.05 | 34.05 | 33.94 | 33.95 | -5.141% | 5 | 21 | -51.605% |
| 2026-02-23 | 36.09 | 36.09 | 35.79 | 35.79 | -0.251% | 2 | 21 | -54.093% |
| 2026-02-19 | 35.88 | 35.88 | 35.88 | 35.88 | -2.101% | 1 | 20 | -54.208% |
| 2026-02-13 | 36.07 | 36.65 | 35.28 | 36.65 | +10.060% | 6 | 17 | -55.171% |
| 2026-02-10 | 33.21 | 33.31 | 33.21 | 33.30 | +0.181% | 5 | 17 | -50.661% |
| 2026-02-09 | 33.24 | 33.24 | 33.24 | 33.24 | -2.235% | 1 | 13 | -50.572% |
| 2026-02-06 | 35.65 | 35.65 | 34.00 | 34.00 | -6.593% | 3 | 12 | -51.676% |
| 2026-02-05 | 36.01 | 36.40 | 36.01 | 36.40 | +12.000% | 3 | 12 | -54.863% |
| 2026-02-02 | 32.85 | 32.85 | 32.50 | 32.50 | -0.581% | 12 | 12 | -49.446% |
| 2026-01-22 | 32.69 | 32.69 | 32.69 | 32.69 | -6.946% | 3 | 5 | -49.740% |
| 2026-01-20 | 35.13 | 35.13 | 35.13 | 35.13 | +8.493% | 1 | 2 | -53.231% |
| 2026-01-15 | 32.38 | 32.38 | 32.38 | 32.38 | -2.116% | 1 | 2 | -49.259% |
| 2026-01-14 | 33.08 | 33.08 | 33.08 | 33.08 | -0.780% | 1 | 1 | -50.333% |
| 2026-01-08 | 33.34 | 33.34 | 33.34 | 33.34 | 0.000% | 1 | 1 | -50.720% |