SPY281215P00580000
SPY Dec 15 2028 580.00 Put
optionOPRA
EODOct 23, 2026
20.86USD+7.915%(+1.53)1Vol1,016OI
SPY281215P00580000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-23 | 20.86 | 20.86 | 20.86 | 20.86 | +7.915% | 1 | 1,016 | 0.000% |
| 2026-10-19 | 19.33 | 19.33 | 19.33 | 19.33 | +1.470% | 1 | 1,016 | +7.915% |
| 2026-10-14 | 19.05 | 19.05 | 19.05 | 19.05 | +3.533% | 5 | 1,021 | +9.501% |
| 2026-10-13 | 18.40 | 18.40 | 18.40 | 18.40 | -2.954% | 2 | 1,021 | +13.370% |
| 2026-10-08 | 18.96 | 18.96 | 18.96 | 18.96 | -0.158% | 4 | 1,025 | +10.021% |
| 2026-10-05 | 18.99 | 18.99 | 18.99 | 18.99 | -1.042% | 1 | 1,025 | +9.847% |
| 2026-10-02 | 19.31 | 19.31 | 19.19 | 19.19 | +1.534% | 7 | 1,022 | +8.702% |
| 2026-09-28 | 18.90 | 18.90 | 18.90 | 18.90 | -1.614% | 2 | 1,022 | +10.370% |
| 2026-09-25 | 19.21 | 19.21 | 19.21 | 19.21 | +1.105% | 5 | 1,022 | +8.589% |
| 2026-09-21 | 19.52 | 19.52 | 18.92 | 19.00 | -10.504% | 13 | 1,009 | +9.789% |
| 2026-09-16 | 21.23 | 21.23 | 21.23 | 21.23 | +2.908% | 1 | 1,009 | -1.743% |
| 2026-09-15 | 20.63 | 20.63 | 20.63 | 20.63 | +2.129% | 2 | 1,007 | +1.115% |
| 2026-09-03 | 20.50 | 20.50 | 20.09 | 20.20 | -11.752% | 31 | 1,037 | +3.267% |
| 2026-08-24 | 22.89 | 22.89 | 22.89 | 22.89 | -2.179% | 40 | 997 | -8.869% |
| 2026-08-20 | 23.40 | 23.40 | 23.40 | 23.40 | +1.961% | 2 | 997 | -10.855% |
| 2026-08-17 | 22.95 | 22.95 | 22.95 | 22.95 | +1.459% | 5 | 992 | -9.107% |
| 2026-08-14 | 22.62 | 22.62 | 22.62 | 22.62 | -0.352% | 1 | 991 | -7.781% |
| 2026-08-13 | 22.52 | 22.70 | 22.37 | 22.70 | -0.526% | 8 | 991 | -8.106% |
| 2026-08-12 | 22.59 | 22.82 | 22.58 | 22.82 | +0.529% | 12 | 991 | -8.589% |
| 2026-08-10 | 22.74 | 22.74 | 22.50 | 22.70 | +0.265% | 6 | 988 | -8.106% |
| 2026-08-07 | 22.87 | 22.87 | 22.64 | 22.64 | -1.906% | 2 | 988 | -7.862% |
| 2026-08-04 | 24.00 | 24.00 | 23.08 | 23.08 | -14.519% | 132 | 931 | -9.619% |
| 2026-07-30 | 27.00 | 27.00 | 27.00 | 27.00 | +1.887% | 1 | 931 | -22.741% |
| 2026-07-28 | 26.50 | 26.50 | 26.50 | 26.50 | -3.285% | 1 | 930 | -21.283% |
| 2026-07-27 | 27.40 | 27.40 | 27.40 | 27.40 | +0.624% | 2 | 928 | -23.869% |
| 2026-07-23 | 27.23 | 27.23 | 27.23 | 27.23 | +5.135% | 1 | 928 | -23.393% |
| 2026-07-21 | 25.90 | 25.90 | 25.90 | 25.90 | -4.003% | 1 | 927 | -19.459% |
| 2026-07-20 | 26.41 | 26.98 | 26.41 | 26.98 | -1.027% | 2 | 926 | -22.683% |
| 2026-07-17 | 27.26 | 27.26 | 27.26 | 27.26 | +6.235% | 1 | 926 | -23.478% |
| 2026-07-15 | 25.66 | 25.66 | 25.66 | 25.66 | +0.746% | 4 | 930 | -18.706% |
| 2026-07-10 | 25.47 | 25.47 | 25.47 | 25.47 | -9.936% | 2 | 930 | -18.100% |
| 2026-06-23 | 28.28 | 28.28 | 28.28 | 28.28 | -0.598% | 1 | 930 | -26.238% |
| 2026-06-12 | 28.45 | 28.45 | 28.45 | 28.45 | -7.238% | 2 | 930 | -26.678% |
| 2026-06-10 | 30.37 | 30.67 | 30.37 | 30.67 | +3.058% | 30 | 900 | -31.986% |
| 2026-06-09 | 29.76 | 29.76 | 29.76 | 29.76 | +9.897% | 1 | 900 | -29.906% |
| 2026-06-03 | 27.08 | 27.08 | 27.08 | 27.08 | +3.438% | 1 | 899 | -22.969% |
| 2026-06-01 | 26.18 | 26.18 | 26.18 | 26.18 | -1.690% | 1 | 898 | -20.321% |
| 2026-05-28 | 27.15 | 27.15 | 26.63 | 26.63 | -2.096% | 4 | 900 | -21.667% |
| 2026-05-22 | 27.22 | 27.22 | 27.20 | 27.20 | -7.765% | 10 | 900 | -23.309% |
| 2026-05-19 | 29.49 | 29.49 | 29.49 | 29.49 | -1.272% | 1 | 900 | -29.264% |
| 2026-05-13 | 30.28 | 30.28 | 29.87 | 29.87 | +1.049% | 6 | 901 | -30.164% |
| 2026-05-11 | 29.79 | 29.79 | 29.56 | 29.56 | -0.471% | 2 | 901 | -29.432% |
| 2026-05-08 | 29.85 | 29.85 | 29.70 | 29.70 | -1.000% | 15 | 913 | -29.764% |
| 2026-05-07 | 30.00 | 30.00 | 30.00 | 30.00 | -0.826% | 12 | 909 | -30.467% |
| 2026-05-06 | 30.50 | 30.50 | 30.20 | 30.25 | -2.388% | 13 | 912 | -31.041% |
| 2026-05-05 | 30.95 | 30.99 | 30.95 | 30.99 | -2.700% | 11 | 901 | -32.688% |
| 2026-05-04 | 31.80 | 31.85 | 31.80 | 31.85 | +1.920% | 10 | 911 | -34.505% |
| 2026-05-01 | 31.25 | 31.25 | 31.07 | 31.25 | -1.637% | 14 | 916 | -33.248% |
| 2026-04-30 | 32.25 | 32.25 | 31.77 | 31.77 | -4.566% | 16 | 916 | -34.341% |
| 2026-04-28 | 33.44 | 33.44 | 33.29 | 33.29 | +1.185% | 2 | 901 | -37.339% |
| 2026-04-27 | 33.05 | 33.05 | 32.90 | 32.90 | -2.258% | 21 | 899 | -36.596% |
| 2026-04-22 | 33.73 | 33.85 | 33.66 | 33.66 | -2.009% | 20 | 900 | -38.027% |
| 2026-04-20 | 34.35 | 34.35 | 34.35 | 34.35 | -3.511% | 5 | 900 | -39.272% |
| 2026-04-15 | 35.60 | 35.60 | 35.60 | 35.60 | -1.657% | 1 | 895 | -41.404% |
| 2026-04-14 | 36.50 | 36.50 | 36.20 | 36.20 | -5.285% | 14 | 895 | -42.376% |
| 2026-04-10 | 38.21 | 38.22 | 38.21 | 38.22 | -3.241% | 2 | 895 | -45.421% |
| 2026-04-08 | 39.59 | 40.00 | 39.50 | 39.50 | -8.881% | 19 | 897 | -47.190% |
| 2026-04-06 | 43.35 | 43.35 | 43.35 | 43.35 | -12.336% | 1 | 883 | -51.880% |
| 2026-03-31 | 49.45 | 49.45 | 49.45 | 49.45 | -4.812% | 1 | 882 | -57.816% |
| 2026-03-30 | 51.89 | 51.95 | 51.89 | 51.95 | +1.663% | 2 | 883 | -59.846% |
| 2026-03-27 | 49.90 | 51.10 | 49.90 | 51.10 | +17.634% | 19 | 884 | -59.178% |
| 2026-03-23 | 43.48 | 43.48 | 43.44 | 43.44 | -8.567% | 6 | 878 | -51.980% |
| 2026-03-20 | 45.94 | 47.51 | 45.94 | 47.51 | +14.427% | 13 | 872 | -56.093% |
| 2026-03-11 | 42.00 | 42.05 | 41.52 | 41.52 | -2.945% | 110 | 867 | -49.759% |
| 2026-03-06 | 43.25 | 43.25 | 42.78 | 42.78 | +4.982% | 13 | 779 | -51.239% |
| 2026-03-05 | 39.92 | 40.76 | 39.92 | 40.75 | +3.034% | 31 | 766 | -48.810% |
| 2026-03-04 | 40.55 | 40.55 | 39.55 | 39.55 | -8.023% | 2 | 737 | -47.257% |
| 2026-03-03 | 43.00 | 43.00 | 43.00 | 43.00 | +7.500% | 1 | 736 | -51.488% |
| 2026-03-02 | 40.00 | 40.00 | 40.00 | 40.00 | -0.200% | 1 | 735 | -47.850% |
| 2026-02-27 | 40.29 | 40.29 | 40.08 | 40.08 | +5.390% | 2 | 735 | -47.954% |
| 2026-02-11 | 38.03 | 38.03 | 38.03 | 38.03 | +1.712% | 3 | 734 | -45.149% |
| 2026-02-09 | 37.39 | 37.39 | 37.39 | 37.39 | -6.665% | 1 | 731 | -44.210% |
| 2026-02-05 | 40.06 | 40.06 | 40.06 | 40.06 | +5.643% | 1 | 730 | -47.928% |
| 2026-02-04 | 37.92 | 37.92 | 37.92 | 37.92 | +1.174% | 1 | 729 | -44.989% |
| 2026-02-03 | 37.48 | 37.48 | 37.48 | 37.48 | -0.186% | 1 | 728 | -44.344% |
| 2026-01-30 | 37.55 | 37.55 | 37.55 | 37.55 | -2.594% | 1 | 728 | -44.447% |
| 2026-01-29 | 38.55 | 38.55 | 38.55 | 38.55 | +6.052% | 1 | 727 | -45.888% |
| 2026-01-26 | 36.33 | 36.35 | 36.33 | 36.35 | -1.384% | 2 | 726 | -42.613% |
| 2026-01-22 | 36.86 | 36.86 | 36.86 | 36.86 | -2.461% | 1 | 726 | -43.407% |
| 2026-01-21 | 37.79 | 37.79 | 37.79 | 37.79 | +4.392% | 1 | 725 | -44.800% |
| 2026-01-13 | 36.20 | 36.20 | 36.20 | 36.20 | +1.743% | 5 | 724 | -42.376% |
| 2026-01-09 | 35.58 | 35.58 | 35.58 | 35.58 | -2.521% | 3 | 719 | -41.372% |
| 2026-01-07 | 36.42 | 36.50 | 36.42 | 36.50 | 0.000% | 716 | 716 | -42.849% |