SPY281215P00585000
SPY Dec 15 2028 585.00 Put
optionOPRA
InactiveOct 13, 2026
18.91USD-5.920%(-1.19)7Vol388OI
SPY281215P00585000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-13 | 19.00 | 19.00 | 18.91 | 18.91 | -5.920% | 7 | 388 | 0.000% |
| 2026-10-08 | 19.95 | 20.10 | 19.95 | 20.10 | -0.199% | 7 | 390 | -5.920% |
| 2026-09-21 | 20.14 | 20.14 | 20.14 | 20.14 | -5.268% | 5 | 395 | -6.107% |
| 2026-09-14 | 21.26 | 21.26 | 21.26 | 21.26 | -0.793% | 2 | 395 | -11.054% |
| 2026-09-08 | 21.43 | 21.43 | 21.43 | 21.43 | +2.979% | 4 | 399 | -11.759% |
| 2026-09-03 | 21.24 | 21.24 | 20.70 | 20.81 | -13.436% | 85 | 414 | -9.130% |
| 2026-08-20 | 24.04 | 24.04 | 23.98 | 24.04 | +1.264% | 9 | 414 | -21.339% |
| 2026-08-17 | 23.75 | 23.75 | 23.74 | 23.74 | +1.583% | 2 | 414 | -20.345% |
| 2026-08-14 | 23.37 | 23.37 | 23.37 | 23.37 | -0.468% | 1 | 414 | -19.084% |
| 2026-08-12 | 23.33 | 23.48 | 23.33 | 23.48 | -1.137% | 2 | 414 | -19.463% |
| 2026-08-04 | 23.75 | 23.75 | 23.75 | 23.75 | -13.226% | 50 | 364 | -20.379% |
| 2026-07-28 | 27.37 | 27.37 | 27.37 | 27.37 | -3.115% | 3 | 361 | -30.910% |
| 2026-07-17 | 28.25 | 28.25 | 28.25 | 28.25 | +3.366% | 1 | 361 | -33.062% |
| 2026-07-08 | 27.33 | 27.33 | 27.33 | 27.33 | 0.000% | 35 | 361 | -30.809% |
| 2026-07-07 | 27.33 | 27.33 | 27.33 | 27.33 | -6.724% | 2 | 363 | -30.809% |
| 2026-06-26 | 29.30 | 29.30 | 29.30 | 29.30 | +0.068% | 2 | 361 | -35.461% |
| 2026-06-25 | 29.28 | 29.28 | 29.28 | 29.28 | -1.811% | 5 | 356 | -35.417% |
| 2026-06-24 | 29.82 | 29.82 | 29.82 | 29.82 | +2.228% | 9 | 347 | -36.586% |
| 2026-06-23 | 29.46 | 29.46 | 29.17 | 29.17 | -8.039% | 3 | 344 | -35.173% |
| 2026-06-10 | 31.72 | 31.72 | 31.72 | 31.72 | +17.395% | 30 | 314 | -40.385% |
| 2026-06-01 | 27.27 | 27.27 | 27.02 | 27.02 | -2.631% | 3 | 314 | -30.015% |
| 2026-05-26 | 27.75 | 27.75 | 27.75 | 27.75 | -7.654% | 1 | 315 | -31.856% |
| 2026-05-19 | 30.05 | 30.05 | 30.05 | 30.05 | +0.502% | 2 | 313 | -37.072% |
| 2026-05-18 | 29.90 | 29.90 | 29.90 | 29.90 | -0.829% | 1 | 312 | -36.756% |
| 2026-05-15 | 30.15 | 30.15 | 30.15 | 30.15 | +0.066% | 1 | 313 | -37.280% |
| 2026-05-13 | 30.13 | 30.13 | 30.13 | 30.13 | -1.213% | 1 | 312 | -37.239% |
| 2026-05-11 | 30.17 | 30.50 | 30.17 | 30.50 | -2.742% | 3 | 313 | -38.000% |
| 2026-05-07 | 31.36 | 31.36 | 31.36 | 31.36 | -5.343% | 1 | 314 | -39.700% |
| 2026-04-30 | 33.13 | 33.13 | 33.13 | 33.13 | -4.469% | 1 | 314 | -42.922% |
| 2026-04-22 | 34.68 | 34.68 | 34.68 | 34.68 | +0.058% | 1 | 314 | -45.473% |
| 2026-04-21 | 34.66 | 34.66 | 34.66 | 34.66 | -9.504% | 2 | 315 | -45.441% |
| 2026-04-13 | 39.35 | 39.35 | 38.30 | 38.30 | -4.202% | 19 | 315 | -50.627% |
| 2026-04-10 | 39.66 | 39.98 | 39.66 | 39.98 | +1.756% | 6 | 307 | -52.701% |
| 2026-04-09 | 40.88 | 40.88 | 39.28 | 39.29 | -3.677% | 12 | 305 | -51.871% |
| 2026-04-08 | 40.79 | 40.79 | 40.79 | 40.79 | -9.876% | 2 | 296 | -53.641% |
| 2026-04-01 | 45.26 | 45.26 | 45.26 | 45.26 | -13.741% | 1 | 298 | -58.219% |
| 2026-03-30 | 52.47 | 52.47 | 52.47 | 52.47 | +2.062% | 4 | 297 | -63.960% |
| 2026-03-27 | 51.41 | 51.41 | 51.41 | 51.41 | +9.197% | 3 | 296 | -63.217% |
| 2026-03-26 | 47.08 | 47.08 | 47.08 | 47.08 | +5.160% | 10 | 296 | -59.834% |
| 2026-03-23 | 44.81 | 44.81 | 44.77 | 44.77 | -4.765% | 6 | 293 | -57.762% |
| 2026-03-20 | 47.18 | 47.18 | 47.01 | 47.01 | +1.709% | 7 | 299 | -59.775% |
| 2026-03-19 | 46.22 | 46.22 | 46.22 | 46.22 | +7.764% | 1 | 293 | -59.087% |
| 2026-03-10 | 42.89 | 42.89 | 42.89 | 42.89 | -3.161% | 4 | 294 | -55.910% |
| 2026-03-06 | 44.29 | 44.29 | 44.29 | 44.29 | +2.690% | 1 | 290 | -57.304% |
| 2026-03-05 | 43.13 | 43.13 | 43.13 | 43.13 | +2.471% | 2 | 289 | -56.156% |
| 2026-03-03 | 41.91 | 42.09 | 41.91 | 42.09 | +5.146% | 20 | 287 | -55.072% |
| 2026-02-26 | 39.72 | 40.03 | 39.72 | 40.03 | -4.189% | 5 | 267 | -52.760% |
| 2026-02-23 | 41.73 | 41.78 | 41.68 | 41.78 | +1.138% | 27 | 267 | -54.739% |
| 2026-02-19 | 41.39 | 41.50 | 41.31 | 41.31 | +1.349% | 26 | 240 | -54.224% |
| 2026-02-18 | 40.76 | 40.76 | 40.76 | 40.76 | -0.827% | 1 | 215 | -53.606% |
| 2026-02-13 | 41.10 | 41.10 | 41.10 | 41.10 | +5.873% | 1 | 217 | -53.990% |
| 2026-02-10 | 38.48 | 38.82 | 38.48 | 38.82 | -8.075% | 7 | 217 | -51.288% |
| 2026-02-05 | 42.03 | 42.23 | 42.03 | 42.23 | +12.703% | 96 | 210 | -55.221% |
| 2026-01-26 | 37.47 | 37.47 | 37.47 | 37.47 | -1.654% | 1 | 115 | -49.533% |
| 2026-01-23 | 38.10 | 38.10 | 38.10 | 38.10 | +0.369% | 1 | 115 | -50.367% |
| 2026-01-22 | 38.66 | 38.66 | 37.96 | 37.96 | -7.482% | 2 | 114 | -50.184% |
| 2026-01-20 | 41.01 | 41.23 | 41.01 | 41.03 | +9.735% | 126 | 112 | -53.912% |
| 2026-01-13 | 37.39 | 37.39 | 37.39 | 37.39 | 0.000% | 1 | 1 | -49.425% |