SPY281215P00575000
SPY Dec 15 2028 575.00 Put
optionOPRA
EODOct 27, 2026
18.85USD+1.727%(+0.32)5Vol488OI
SPY281215P00575000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-27 | 18.85 | 18.85 | 18.85 | 18.85 | +1.727% | 5 | 483 | 0.000% |
| 2026-10-20 | 18.53 | 18.53 | 18.53 | 18.53 | -5.411% | 1 | 482 | +1.727% |
| 2026-10-16 | 19.59 | 19.59 | 19.59 | 19.59 | +3.377% | 2 | 480 | -3.777% |
| 2026-10-15 | 18.95 | 18.95 | 18.95 | 18.95 | +2.543% | 3 | 480 | -0.528% |
| 2026-10-14 | 18.51 | 18.56 | 18.48 | 18.48 | 0.000% | 13 | 467 | +2.002% |
| 2026-10-07 | 18.51 | 18.51 | 18.48 | 18.48 | +0.818% | 2 | 469 | +2.002% |
| 2026-09-28 | 18.33 | 18.33 | 18.33 | 18.33 | -0.704% | 4 | 469 | +2.837% |
| 2026-09-22 | 18.54 | 18.54 | 18.46 | 18.46 | -0.054% | 4 | 470 | +2.113% |
| 2026-09-21 | 18.68 | 18.68 | 18.44 | 18.47 | -5.136% | 6 | 470 | +2.057% |
| 2026-09-18 | 19.47 | 19.47 | 19.47 | 19.47 | +0.620% | 1 | 469 | -3.184% |
| 2026-09-17 | 19.21 | 19.35 | 19.21 | 19.35 | -1.326% | 3 | 467 | -2.584% |
| 2026-09-14 | 19.61 | 19.61 | 19.61 | 19.61 | -0.356% | 1 | 466 | -3.876% |
| 2026-09-11 | 19.70 | 19.70 | 19.68 | 19.68 | -2.090% | 5 | 461 | -4.217% |
| 2026-09-08 | 20.11 | 20.11 | 20.07 | 20.10 | +1.362% | 18 | 445 | -6.219% |
| 2026-09-04 | 19.72 | 19.83 | 19.72 | 19.83 | -5.301% | 3 | 442 | -4.942% |
| 2026-08-31 | 21.60 | 21.60 | 20.94 | 20.94 | -1.920% | 4 | 438 | -9.981% |
| 2026-08-28 | 21.35 | 21.35 | 21.35 | 21.35 | -2.288% | 2 | 438 | -11.710% |
| 2026-08-26 | 21.85 | 21.85 | 21.85 | 21.85 | -1.665% | 13 | 426 | -13.730% |
| 2026-08-25 | 22.22 | 22.22 | 22.22 | 22.22 | -0.314% | 1 | 425 | -15.167% |
| 2026-08-24 | 22.35 | 22.35 | 22.29 | 22.29 | -1.936% | 2 | 424 | -15.433% |
| 2026-08-20 | 22.74 | 22.74 | 22.73 | 22.73 | +0.977% | 11 | 424 | -17.070% |
| 2026-08-18 | 22.51 | 22.51 | 22.51 | 22.51 | +2.973% | 1 | 423 | -16.259% |
| 2026-08-13 | 21.72 | 21.86 | 21.72 | 21.86 | -1.086% | 2 | 423 | -13.769% |
| 2026-08-12 | 21.96 | 22.10 | 21.91 | 22.10 | -0.763% | 8 | 423 | -14.706% |
| 2026-08-11 | 22.27 | 22.27 | 22.27 | 22.27 | +1.643% | 1 | 422 | -15.357% |
| 2026-08-10 | 22.00 | 22.00 | 21.91 | 21.91 | -0.228% | 2 | 422 | -13.966% |
| 2026-08-07 | 22.01 | 22.01 | 21.95 | 21.96 | -0.633% | 10 | 415 | -14.162% |
| 2026-08-06 | 22.13 | 22.13 | 22.10 | 22.10 | 0.000% | 12 | 403 | -14.706% |
| 2026-08-05 | 22.00 | 22.10 | 22.00 | 22.10 | -2.212% | 7 | 397 | -14.706% |
| 2026-08-04 | 23.21 | 23.21 | 22.60 | 22.60 | -10.282% | 85 | 412 | -16.593% |
| 2026-07-21 | 25.19 | 25.19 | 25.19 | 25.19 | +1.043% | 60 | 424 | -25.169% |
| 2026-07-13 | 24.93 | 24.93 | 24.93 | 24.93 | -1.228% | 1 | 423 | -24.388% |
| 2026-07-09 | 25.24 | 25.24 | 25.24 | 25.24 | +0.438% | 50 | 423 | -25.317% |
| 2026-07-07 | 25.13 | 25.13 | 25.11 | 25.13 | -1.141% | 30 | 393 | -24.990% |
| 2026-06-30 | 25.65 | 25.65 | 25.42 | 25.42 | -15.295% | 2 | 392 | -25.846% |
| 2026-06-10 | 30.01 | 30.01 | 30.01 | 30.01 | +5.520% | 1 | 392 | -37.188% |
| 2026-06-05 | 28.44 | 28.44 | 28.44 | 28.44 | +2.155% | 2 | 394 | -33.720% |
| 2026-05-14 | 27.84 | 27.84 | 27.84 | 27.84 | -2.657% | 1 | 395 | -32.292% |
| 2026-05-11 | 28.60 | 28.60 | 28.60 | 28.60 | -2.721% | 1 | 394 | -34.091% |
| 2026-05-06 | 29.50 | 29.50 | 29.40 | 29.40 | -5.344% | 5 | 390 | -35.884% |
| 2026-05-04 | 31.06 | 31.06 | 31.06 | 31.06 | +3.018% | 25 | 415 | -39.311% |
| 2026-05-01 | 30.27 | 30.27 | 30.15 | 30.15 | -2.237% | 6 | 420 | -37.479% |
| 2026-04-30 | 31.57 | 31.57 | 30.84 | 30.84 | -4.313% | 15 | 420 | -38.878% |
| 2026-04-27 | 32.23 | 32.23 | 32.23 | 32.23 | +0.374% | 65 | 415 | -41.514% |
| 2026-04-24 | 32.11 | 32.11 | 32.11 | 32.11 | -2.014% | 5 | 360 | -41.296% |
| 2026-04-23 | 32.77 | 32.77 | 32.77 | 32.77 | +0.521% | 1 | 365 | -42.478% |
| 2026-04-22 | 32.80 | 32.80 | 32.51 | 32.60 | -2.131% | 14 | 366 | -42.178% |
| 2026-04-20 | 33.31 | 33.31 | 33.31 | 33.31 | +2.398% | 15 | 352 | -43.410% |
| 2026-04-17 | 32.53 | 32.53 | 32.53 | 32.53 | -5.133% | 1 | 337 | -42.053% |
| 2026-04-16 | 33.90 | 34.29 | 33.90 | 34.29 | -2.889% | 5 | 337 | -45.028% |
| 2026-04-14 | 35.19 | 35.31 | 35.19 | 35.31 | -8.286% | 4 | 332 | -46.616% |
| 2026-04-08 | 38.18 | 38.50 | 38.14 | 38.50 | -11.065% | 6 | 335 | -51.039% |
| 2026-04-07 | 43.29 | 43.29 | 43.29 | 43.29 | -4.204% | 1 | 338 | -56.456% |
| 2026-03-31 | 47.67 | 47.80 | 45.19 | 45.19 | -10.497% | 7 | 338 | -58.287% |
| 2026-03-30 | 50.28 | 50.49 | 50.28 | 50.49 | +2.601% | 4 | 339 | -62.666% |
| 2026-03-27 | 49.21 | 49.21 | 49.21 | 49.21 | +7.328% | 1 | 337 | -61.695% |
| 2026-03-26 | 45.85 | 45.85 | 45.85 | 45.85 | +5.499% | 1 | 336 | -58.888% |
| 2026-03-23 | 43.46 | 43.46 | 43.46 | 43.46 | +1.400% | 73 | 335 | -56.627% |
| 2026-03-18 | 42.86 | 42.86 | 42.86 | 42.86 | +4.664% | 2 | 263 | -56.020% |
| 2026-03-17 | 40.92 | 40.98 | 40.92 | 40.95 | -1.633% | 72 | 261 | -53.968% |
| 2026-03-16 | 41.55 | 41.63 | 41.55 | 41.63 | -1.140% | 11 | 189 | -54.720% |
| 2026-03-12 | 41.80 | 42.11 | 41.80 | 42.11 | +4.362% | 56 | 179 | -55.236% |
| 2026-03-11 | 40.35 | 40.35 | 40.35 | 40.35 | +0.323% | 50 | 137 | -53.284% |
| 2026-03-09 | 42.50 | 42.50 | 40.22 | 40.22 | -3.084% | 16 | 87 | -53.133% |
| 2026-03-06 | 42.51 | 42.51 | 41.50 | 41.50 | +2.393% | 3 | 79 | -54.578% |
| 2026-03-05 | 40.53 | 40.53 | 40.53 | 40.53 | +5.822% | 1 | 76 | -53.491% |
| 2026-03-04 | 38.30 | 38.30 | 38.30 | 38.30 | -4.250% | 1 | 75 | -50.783% |
| 2026-03-03 | 42.00 | 42.00 | 40.00 | 40.00 | +2.617% | 2 | 76 | -52.875% |
| 2026-03-02 | 39.03 | 39.03 | 38.98 | 38.98 | +3.013% | 6 | 76 | -51.642% |
| 2026-02-26 | 37.55 | 37.84 | 37.55 | 37.84 | +2.326% | 2 | 72 | -50.185% |
| 2026-02-25 | 37.11 | 37.11 | 36.98 | 36.98 | -5.058% | 2 | 74 | -49.027% |
| 2026-02-23 | 38.95 | 38.95 | 38.95 | 38.95 | -1.790% | 1 | 74 | -51.605% |
| 2026-02-13 | 40.00 | 40.01 | 39.66 | 39.66 | +8.658% | 3 | 70 | -52.471% |
| 2026-02-11 | 36.50 | 36.50 | 36.50 | 36.50 | -0.545% | 60 | 70 | -48.356% |
| 2026-02-10 | 36.64 | 36.70 | 36.64 | 36.70 | +4.708% | 8 | 10 | -48.638% |
| 2026-01-27 | 35.05 | 35.05 | 35.05 | 35.05 | -2.476% | 1 | 3 | -46.220% |
| 2026-01-22 | 35.94 | 35.94 | 35.94 | 35.94 | +0.842% | 1 | 2 | -47.551% |
| 2026-01-13 | 35.64 | 35.64 | 35.64 | 35.64 | 0.000% | 1 | 1 | -47.110% |