SPY281215P00590000
SPY Dec 15 2028 590.00 Put
optionOPRA
EODOct 22, 2026
21.99USD+8.379%(+1.70)3Vol1,165OI
SPY281215P00590000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-22 | 21.99 | 21.99 | 21.99 | 21.99 | +8.379% | 3 | 1,168 | 0.000% |
| 2026-10-21 | 20.30 | 20.30 | 20.29 | 20.29 | -1.217% | 50 | 1,218 | +8.379% |
| 2026-10-19 | 20.54 | 20.54 | 20.54 | 20.54 | +0.538% | 10 | 1,207 | +7.059% |
| 2026-10-14 | 20.43 | 20.43 | 20.43 | 20.43 | +0.640% | 1 | 1,208 | +7.636% |
| 2026-10-05 | 20.30 | 20.30 | 20.30 | 20.30 | +0.099% | 2 | 1,208 | +8.325% |
| 2026-09-21 | 20.51 | 20.51 | 20.28 | 20.28 | -5.499% | 2 | 1,208 | +8.432% |
| 2026-09-17 | 21.46 | 21.46 | 21.46 | 21.46 | -1.288% | 1 | 1,209 | +2.470% |
| 2026-09-03 | 22.01 | 22.01 | 21.73 | 21.74 | -7.450% | 54 | 1,161 | +1.150% |
| 2026-08-27 | 23.57 | 23.58 | 23.49 | 23.49 | -5.965% | 26 | 1,157 | -6.386% |
| 2026-08-20 | 24.98 | 24.98 | 24.98 | 24.98 | +4.475% | 6 | 1,163 | -11.970% |
| 2026-08-13 | 23.78 | 23.91 | 23.78 | 23.91 | -0.953% | 2 | 1,163 | -8.030% |
| 2026-08-12 | 23.98 | 24.14 | 23.98 | 24.14 | +0.041% | 4 | 1,163 | -8.906% |
| 2026-08-10 | 24.13 | 24.13 | 24.13 | 24.13 | -0.413% | 3 | 1,166 | -8.869% |
| 2026-08-05 | 24.32 | 24.32 | 24.10 | 24.23 | -10.359% | 379 | 1,343 | -9.245% |
| 2026-07-31 | 27.03 | 27.03 | 27.03 | 27.03 | -7.999% | 2 | 1,345 | -18.646% |
| 2026-07-29 | 29.38 | 29.38 | 29.38 | 29.38 | +0.239% | 1 | 1,344 | -25.153% |
| 2026-07-24 | 28.60 | 29.31 | 28.59 | 29.31 | -0.170% | 16 | 1,333 | -24.974% |
| 2026-07-23 | 29.45 | 29.45 | 29.36 | 29.36 | +6.031% | 30 | 1,303 | -25.102% |
| 2026-07-15 | 27.69 | 27.69 | 27.69 | 27.69 | -1.178% | 1 | 1,302 | -20.585% |
| 2026-07-08 | 28.21 | 28.21 | 28.02 | 28.02 | +1.595% | 19 | 1,310 | -21.520% |
| 2026-06-30 | 27.77 | 27.77 | 27.58 | 27.58 | -10.280% | 3 | 1,310 | -20.268% |
| 2026-06-24 | 29.86 | 30.74 | 29.86 | 30.74 | +2.501% | 23 | 1,288 | -28.465% |
| 2026-06-23 | 30.23 | 30.23 | 29.99 | 29.99 | +4.568% | 3 | 1,288 | -26.676% |
| 2026-06-17 | 28.68 | 28.68 | 28.68 | 28.68 | -5.440% | 3 | 1,288 | -23.326% |
| 2026-06-12 | 30.20 | 30.33 | 30.20 | 30.33 | 0.000% | 2 | 1,288 | -27.498% |
| 2026-06-11 | 32.18 | 32.18 | 30.33 | 30.33 | -3.806% | 32 | 1,257 | -27.498% |
| 2026-06-10 | 31.10 | 31.53 | 31.10 | 31.53 | +1.025% | 2 | 1,257 | -30.257% |
| 2026-06-09 | 32.15 | 32.15 | 31.17 | 31.21 | +5.510% | 122 | 1,192 | -29.542% |
| 2026-06-08 | 29.58 | 29.58 | 29.58 | 29.58 | -5.192% | 1 | 1,193 | -25.659% |
| 2026-06-05 | 30.96 | 31.20 | 30.96 | 31.20 | +11.270% | 14 | 1,179 | -29.519% |
| 2026-06-02 | 28.04 | 28.04 | 28.04 | 28.04 | -1.889% | 1 | 1,179 | -21.576% |
| 2026-05-26 | 28.55 | 28.83 | 28.55 | 28.58 | -5.207% | 81 | 1,181 | -23.058% |
| 2026-05-20 | 30.80 | 30.80 | 30.15 | 30.15 | -2.930% | 4 | 1,185 | -27.065% |
| 2026-05-19 | 30.91 | 31.06 | 30.91 | 31.06 | +0.355% | 35 | 1,151 | -29.202% |
| 2026-05-18 | 31.15 | 31.15 | 30.87 | 30.95 | +2.927% | 31 | 1,140 | -28.950% |
| 2026-05-14 | 30.93 | 30.93 | 30.07 | 30.07 | -3.436% | 4 | 1,140 | -26.871% |
| 2026-05-13 | 31.36 | 31.36 | 31.07 | 31.14 | -1.767% | 27 | 1,137 | -29.383% |
| 2026-05-12 | 32.37 | 32.37 | 31.70 | 31.70 | +0.126% | 21 | 1,136 | -30.631% |
| 2026-05-08 | 31.79 | 31.79 | 31.66 | 31.66 | -0.597% | 5 | 1,136 | -30.543% |
| 2026-05-07 | 31.85 | 31.85 | 31.85 | 31.85 | -0.686% | 1 | 1,136 | -30.958% |
| 2026-05-06 | 32.30 | 32.38 | 32.07 | 32.07 | -2.965% | 80 | 1,072 | -31.431% |
| 2026-05-05 | 33.15 | 33.25 | 33.05 | 33.05 | -3.249% | 21 | 1,071 | -33.464% |
| 2026-05-04 | 34.16 | 34.16 | 34.16 | 34.16 | +3.265% | 1 | 1,071 | -35.626% |
| 2026-05-01 | 33.08 | 33.08 | 33.08 | 33.08 | -2.217% | 10 | 1,081 | -33.525% |
| 2026-04-30 | 34.40 | 34.40 | 33.83 | 33.83 | -3.591% | 31 | 1,081 | -34.999% |
| 2026-04-27 | 35.16 | 35.16 | 35.09 | 35.09 | +0.775% | 25 | 1,071 | -37.333% |
| 2026-04-24 | 34.81 | 34.92 | 34.72 | 34.82 | -2.520% | 378 | 1,096 | -36.847% |
| 2026-04-22 | 35.72 | 35.72 | 35.72 | 35.72 | +0.028% | 5 | 727 | -38.438% |
| 2026-04-17 | 35.71 | 35.71 | 35.71 | 35.71 | -3.146% | 5 | 722 | -38.421% |
| 2026-04-16 | 36.87 | 36.87 | 36.87 | 36.87 | -1.994% | 5 | 727 | -40.358% |
| 2026-04-15 | 37.70 | 37.92 | 37.62 | 37.62 | -10.493% | 4 | 722 | -41.547% |
| 2026-04-08 | 42.05 | 42.05 | 42.03 | 42.03 | -11.142% | 23 | 726 | -47.680% |
| 2026-04-07 | 47.81 | 47.81 | 47.30 | 47.30 | +0.254% | 7 | 708 | -53.510% |
| 2026-04-06 | 47.18 | 47.18 | 47.18 | 47.18 | -1.235% | 1 | 702 | -53.391% |
| 2026-04-01 | 47.77 | 47.77 | 47.77 | 47.77 | -12.204% | 5 | 702 | -53.967% |
| 2026-03-27 | 54.37 | 54.41 | 54.37 | 54.41 | +8.257% | 2 | 707 | -59.585% |
| 2026-03-26 | 50.42 | 50.42 | 50.26 | 50.26 | +4.556% | 6 | 706 | -56.248% |
| 2026-03-23 | 47.99 | 48.07 | 47.99 | 48.07 | -0.600% | 2 | 702 | -54.254% |
| 2026-03-20 | 48.36 | 48.36 | 48.36 | 48.36 | +6.239% | 1 | 702 | -54.529% |
| 2026-03-06 | 45.52 | 45.52 | 45.52 | 45.52 | +9.581% | 1 | 701 | -51.692% |
| 2026-03-04 | 41.47 | 41.54 | 41.47 | 41.54 | -9.282% | 64 | 700 | -47.063% |
| 2026-03-03 | 44.63 | 45.79 | 44.63 | 45.79 | +7.919% | 4 | 638 | -51.976% |
| 2026-03-02 | 41.83 | 42.43 | 41.83 | 42.43 | +0.832% | 45 | 635 | -48.173% |
| 2026-02-27 | 42.26 | 42.26 | 42.08 | 42.08 | +2.186% | 8 | 590 | -47.742% |
| 2026-02-26 | 41.18 | 41.18 | 41.18 | 41.18 | +1.679% | 1 | 582 | -46.600% |
| 2026-02-25 | 40.50 | 40.50 | 40.50 | 40.50 | -2.738% | 1 | 581 | -45.704% |
| 2026-02-24 | 41.65 | 41.65 | 41.64 | 41.64 | -1.885% | 25 | 581 | -47.190% |
| 2026-02-23 | 42.44 | 42.44 | 42.44 | 42.44 | +3.135% | 1 | 556 | -48.186% |
| 2026-02-20 | 41.20 | 41.20 | 41.15 | 41.15 | -3.720% | 43 | 555 | -46.561% |
| 2026-02-19 | 42.74 | 42.74 | 42.74 | 42.74 | +1.738% | 1 | 512 | -48.549% |
| 2026-02-18 | 41.83 | 42.01 | 41.83 | 42.01 | -1.223% | 28 | 512 | -47.655% |
| 2026-02-17 | 42.45 | 42.56 | 42.45 | 42.53 | -1.824% | 23 | 484 | -48.295% |
| 2026-02-13 | 42.37 | 43.38 | 42.28 | 43.32 | +2.557% | 63 | 406 | -49.238% |
| 2026-02-12 | 42.28 | 42.28 | 42.24 | 42.24 | -0.752% | 88 | 406 | -47.940% |
| 2026-02-05 | 42.56 | 42.56 | 42.56 | 42.56 | +4.110% | 4 | 318 | -48.332% |
| 2026-02-04 | 40.88 | 40.88 | 40.88 | 40.88 | +1.945% | 31 | 322 | -46.208% |
| 2026-02-03 | 40.28 | 40.28 | 40.10 | 40.10 | -0.472% | 66 | 291 | -45.162% |
| 2026-01-30 | 40.37 | 40.37 | 40.12 | 40.29 | +2.964% | 6 | 225 | -45.421% |
| 2026-01-23 | 39.11 | 39.13 | 39.02 | 39.13 | +0.205% | 4 | 220 | -43.803% |
| 2026-01-22 | 39.05 | 39.05 | 38.90 | 39.05 | -2.106% | 6 | 216 | -43.688% |
| 2026-01-21 | 40.46 | 41.98 | 39.89 | 39.89 | +2.836% | 209 | 210 | -44.873% |
| 2026-01-15 | 38.79 | 38.79 | 38.79 | 38.79 | 0.000% | 2 | 2 | -43.310% |