SPY281215P00570000
SPY Dec 15 2028 570.00 Put
optionOPRA
EODOct 23, 2026
19.54USD+0.982%(+0.19)5Vol223OI
SPY281215P00570000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-23 | 19.44 | 19.54 | 19.44 | 19.54 | +0.982% | 5 | 218 | 0.000% |
| 2026-10-22 | 19.34 | 19.35 | 19.30 | 19.35 | +6.086% | 5 | 215 | +0.982% |
| 2026-10-08 | 18.24 | 18.24 | 18.24 | 18.24 | +0.662% | 5 | 215 | +7.127% |
| 2026-10-02 | 18.12 | 18.12 | 18.12 | 18.12 | -3.514% | 6 | 221 | +7.837% |
| 2026-10-01 | 18.78 | 18.78 | 18.78 | 18.78 | +3.414% | 6 | 217 | +4.047% |
| 2026-09-28 | 17.93 | 18.16 | 17.93 | 18.16 | -1.304% | 2 | 215 | +7.599% |
| 2026-09-21 | 18.39 | 18.40 | 18.39 | 18.40 | -7.024% | 2 | 215 | +6.196% |
| 2026-09-16 | 19.79 | 19.79 | 19.79 | 19.79 | +3.127% | 5 | 210 | -1.263% |
| 2026-09-14 | 19.19 | 19.19 | 19.19 | 19.19 | +0.366% | 1 | 209 | +1.824% |
| 2026-09-04 | 18.95 | 19.12 | 18.95 | 19.12 | -0.209% | 21 | 209 | +2.197% |
| 2026-09-03 | 19.16 | 19.16 | 19.16 | 19.16 | -6.170% | 20 | 192 | +1.983% |
| 2026-09-01 | 20.44 | 20.44 | 20.42 | 20.42 | -0.390% | 10 | 188 | -4.310% |
| 2026-08-31 | 20.51 | 20.51 | 20.50 | 20.50 | -2.334% | 40 | 173 | -4.683% |
| 2026-08-27 | 20.99 | 20.99 | 20.99 | 20.99 | -1.130% | 1 | 173 | -6.908% |
| 2026-08-26 | 21.21 | 21.23 | 21.21 | 21.23 | -2.793% | 5 | 169 | -7.960% |
| 2026-08-18 | 21.84 | 21.84 | 21.84 | 21.84 | +2.680% | 6 | 163 | -10.531% |
| 2026-08-14 | 21.27 | 21.27 | 21.27 | 21.27 | -0.561% | 3 | 160 | -8.134% |
| 2026-08-12 | 21.30 | 21.45 | 21.25 | 21.39 | -1.247% | 8 | 160 | -8.649% |
| 2026-08-11 | 21.66 | 21.66 | 21.66 | 21.66 | -19.450% | 12 | 148 | -9.788% |
| 2026-07-29 | 25.50 | 26.89 | 25.49 | 26.89 | +3.943% | 34 | 148 | -27.334% |
| 2026-07-24 | 25.87 | 25.87 | 25.87 | 25.87 | +2.986% | 1 | 148 | -24.468% |
| 2026-07-20 | 25.12 | 25.12 | 25.12 | 25.12 | -0.633% | 1 | 147 | -22.213% |
| 2026-07-17 | 25.28 | 25.28 | 25.28 | 25.28 | +3.310% | 1 | 148 | -22.706% |
| 2026-07-01 | 24.47 | 24.47 | 24.47 | 24.47 | -9.169% | 2 | 146 | -20.147% |
| 2026-06-23 | 27.05 | 27.05 | 26.82 | 26.94 | +7.416% | 20 | 135 | -27.468% |
| 2026-06-15 | 25.31 | 25.31 | 25.08 | 25.08 | -12.644% | 2 | 133 | -22.089% |
| 2026-06-10 | 28.64 | 28.71 | 28.64 | 28.71 | +4.135% | 2 | 133 | -31.940% |
| 2026-06-09 | 27.57 | 27.57 | 27.57 | 27.57 | +8.415% | 1 | 132 | -29.126% |
| 2026-05-26 | 25.28 | 25.43 | 25.28 | 25.43 | -9.919% | 3 | 132 | -23.162% |
| 2026-05-08 | 28.29 | 28.29 | 28.23 | 28.23 | -1.466% | 11 | 138 | -30.783% |
| 2026-05-06 | 28.70 | 28.70 | 28.54 | 28.65 | -4.944% | 90 | 138 | -31.798% |
| 2026-05-04 | 30.14 | 30.14 | 30.14 | 30.14 | +1.997% | 25 | 138 | -35.169% |
| 2026-05-01 | 29.50 | 29.80 | 29.50 | 29.55 | -1.631% | 3 | 137 | -33.875% |
| 2026-04-30 | 30.04 | 30.04 | 30.04 | 30.04 | -3.841% | 1 | 137 | -34.953% |
| 2026-04-29 | 31.24 | 31.24 | 31.24 | 31.24 | -0.446% | 1 | 136 | -37.452% |
| 2026-04-28 | 31.38 | 31.38 | 31.38 | 31.38 | -0.853% | 1 | 135 | -37.731% |
| 2026-04-23 | 31.65 | 31.65 | 31.65 | 31.65 | -0.095% | 3 | 134 | -38.262% |
| 2026-04-22 | 31.68 | 31.68 | 31.68 | 31.68 | -2.313% | 5 | 137 | -38.321% |
| 2026-04-20 | 32.34 | 32.43 | 32.34 | 32.43 | -2.024% | 19 | 136 | -39.747% |
| 2026-04-16 | 32.92 | 33.27 | 32.92 | 33.10 | -1.693% | 84 | 132 | -40.967% |
| 2026-04-15 | 33.67 | 33.67 | 33.67 | 33.67 | -1.808% | 1 | 117 | -41.966% |
| 2026-04-14 | 34.31 | 34.31 | 34.29 | 34.29 | -4.271% | 41 | 118 | -43.015% |
| 2026-04-10 | 35.82 | 35.82 | 35.82 | 35.82 | -3.215% | 20 | 122 | -45.449% |
| 2026-04-08 | 36.95 | 37.05 | 36.76 | 37.01 | -10.819% | 14 | 102 | -47.203% |
| 2026-04-06 | 41.50 | 41.50 | 41.50 | 41.50 | -1.914% | 3 | 99 | -52.916% |
| 2026-04-02 | 42.31 | 42.31 | 42.31 | 42.31 | +0.786% | 2 | 97 | -53.817% |
| 2026-04-01 | 41.98 | 41.98 | 41.98 | 41.98 | -6.211% | 20 | 97 | -53.454% |
| 2026-03-26 | 44.76 | 44.76 | 44.76 | 44.76 | +3.659% | 1 | 77 | -56.345% |
| 2026-03-24 | 43.18 | 43.18 | 43.18 | 43.18 | +3.400% | 4 | 77 | -54.748% |
| 2026-03-18 | 41.94 | 41.94 | 41.76 | 41.76 | -1.207% | 32 | 81 | -53.209% |
| 2026-03-13 | 42.26 | 42.38 | 42.26 | 42.27 | +7.557% | 50 | 49 | -53.773% |
| 2026-03-09 | 39.55 | 39.55 | 39.30 | 39.30 | -4.612% | 2 | 13 | -50.280% |
| 2026-03-06 | 41.01 | 41.20 | 40.54 | 41.20 | +9.313% | 3 | 13 | -52.573% |
| 2026-03-05 | 37.69 | 37.69 | 37.69 | 37.69 | +1.426% | 1 | 12 | -48.156% |
| 2026-03-04 | 37.16 | 37.16 | 37.16 | 37.16 | +0.978% | 1 | 13 | -47.417% |
| 2026-02-26 | 37.35 | 37.35 | 36.80 | 36.80 | +2.222% | 2 | 12 | -46.902% |
| 2026-02-25 | 36.00 | 36.00 | 36.00 | 36.00 | -2.439% | 3 | 9 | -45.722% |
| 2026-02-20 | 36.90 | 36.90 | 36.90 | 36.90 | +2.986% | 1 | 9 | -47.046% |
| 2026-02-11 | 35.83 | 35.83 | 35.83 | 35.83 | +3.765% | 3 | 9 | -45.465% |
| 2026-02-02 | 34.50 | 34.53 | 34.50 | 34.53 | -3.547% | 3 | 6 | -43.412% |
| 2026-01-30 | 35.80 | 35.80 | 35.80 | 35.80 | -3.060% | 1 | 3 | -45.419% |
| 2026-01-20 | 36.93 | 36.93 | 36.93 | 36.93 | +6.519% | 1 | 2 | -47.089% |
| 2026-01-15 | 34.54 | 34.67 | 34.54 | 34.67 | 0.000% | 2 | 2 | -43.640% |