SPY281215P00625000
SPY Dec 15 2028 625.00 Put
optionOPRA
EODOct 26, 2026
26.21USD+11.012%(+2.60)1Vol832OI
SPY281215P00625000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-26 | 26.21 | 26.21 | 26.21 | 26.21 | +11.012% | 1 | 831 | 0.000% |
| 2026-10-09 | 23.61 | 23.61 | 23.61 | 23.61 | -4.413% | 1 | 831 | +11.012% |
| 2026-10-07 | 24.82 | 24.82 | 24.70 | 24.70 | +1.396% | 77 | 774 | +6.113% |
| 2026-10-06 | 24.32 | 24.80 | 24.21 | 24.36 | -3.639% | 51 | 774 | +7.594% |
| 2026-10-02 | 25.28 | 25.28 | 25.28 | 25.28 | -2.356% | 1 | 773 | +3.679% |
| 2026-10-01 | 25.89 | 25.89 | 25.89 | 25.89 | -2.888% | 1 | 772 | +1.236% |
| 2026-09-18 | 26.66 | 26.66 | 26.66 | 26.66 | +1.100% | 6 | 766 | -1.688% |
| 2026-09-17 | 26.37 | 26.37 | 26.37 | 26.37 | -6.984% | 6 | 766 | -0.607% |
| 2026-09-10 | 28.35 | 28.35 | 28.35 | 28.35 | +6.900% | 1 | 766 | -7.549% |
| 2026-09-03 | 26.49 | 26.60 | 26.49 | 26.52 | -6.290% | 4 | 767 | -1.169% |
| 2026-09-01 | 28.30 | 28.30 | 28.30 | 28.30 | -0.141% | 1 | 767 | -7.385% |
| 2026-08-31 | 28.34 | 28.34 | 28.34 | 28.34 | +0.854% | 1 | 767 | -7.516% |
| 2026-08-28 | 28.10 | 28.10 | 28.10 | 28.10 | -3.237% | 5 | 767 | -6.726% |
| 2026-08-27 | 29.04 | 29.04 | 29.04 | 29.04 | -1.459% | 91 | 698 | -9.745% |
| 2026-08-26 | 29.47 | 29.47 | 29.47 | 29.47 | -1.897% | 5 | 693 | -11.062% |
| 2026-08-25 | 30.04 | 30.04 | 30.04 | 30.04 | +1.693% | 5 | 688 | -12.750% |
| 2026-08-13 | 29.22 | 29.65 | 29.15 | 29.54 | -1.005% | 10 | 686 | -11.273% |
| 2026-08-12 | 29.84 | 29.84 | 29.84 | 29.84 | +0.743% | 3 | 686 | -12.165% |
| 2026-08-10 | 29.62 | 29.62 | 29.62 | 29.62 | +0.068% | 1 | 686 | -11.512% |
| 2026-08-07 | 29.60 | 29.60 | 29.60 | 29.60 | -0.771% | 3 | 686 | -11.453% |
| 2026-08-05 | 29.83 | 29.83 | 29.83 | 29.83 | -3.743% | 5 | 691 | -12.135% |
| 2026-08-04 | 30.99 | 30.99 | 30.99 | 30.99 | -2.944% | 10 | 691 | -15.424% |
| 2026-08-03 | 31.90 | 31.93 | 31.90 | 31.93 | -11.108% | 11 | 680 | -17.914% |
| 2026-07-23 | 35.92 | 35.92 | 35.92 | 35.92 | +7.706% | 2 | 680 | -27.032% |
| 2026-07-10 | 33.35 | 33.35 | 33.35 | 33.35 | -3.473% | 1 | 680 | -21.409% |
| 2026-07-07 | 34.55 | 34.55 | 34.55 | 34.55 | -0.260% | 1 | 681 | -24.139% |
| 2026-07-02 | 34.12 | 34.64 | 34.12 | 34.64 | +1.435% | 3 | 681 | -24.336% |
| 2026-07-01 | 34.15 | 34.15 | 34.15 | 34.15 | +0.117% | 2 | 679 | -23.250% |
| 2026-06-30 | 34.11 | 34.11 | 34.11 | 34.11 | -3.124% | 3 | 682 | -23.160% |
| 2026-06-29 | 35.21 | 35.21 | 35.21 | 35.21 | -6.132% | 5 | 677 | -25.561% |
| 2026-06-26 | 37.51 | 37.51 | 37.51 | 37.51 | +7.880% | 3 | 680 | -30.125% |
| 2026-06-16 | 34.77 | 34.77 | 34.77 | 34.77 | +1.252% | 2 | 680 | -24.619% |
| 2026-06-15 | 34.74 | 34.74 | 34.20 | 34.34 | -8.402% | 23 | 673 | -23.675% |
| 2026-06-11 | 37.49 | 37.49 | 37.49 | 37.49 | -5.424% | 10 | 673 | -30.088% |
| 2026-06-10 | 39.64 | 39.64 | 39.64 | 39.64 | +0.916% | 8 | 673 | -33.880% |
| 2026-06-09 | 38.49 | 39.28 | 38.49 | 39.28 | +2.693% | 5 | 668 | -33.274% |
| 2026-06-05 | 38.25 | 38.25 | 38.25 | 38.25 | +11.289% | 2 | 666 | -31.477% |
| 2026-06-02 | 34.30 | 34.37 | 34.30 | 34.37 | +1.148% | 11 | 675 | -23.742% |
| 2026-06-01 | 34.23 | 34.23 | 33.98 | 33.98 | -0.643% | 2 | 674 | -22.866% |
| 2026-05-29 | 34.28 | 34.35 | 34.20 | 34.20 | -1.156% | 10 | 666 | -23.363% |
| 2026-05-28 | 34.60 | 34.60 | 34.60 | 34.60 | -1.955% | 13 | 666 | -24.249% |
| 2026-05-27 | 35.36 | 35.36 | 35.06 | 35.29 | +0.513% | 6 | 661 | -25.730% |
| 2026-05-26 | 34.80 | 35.27 | 34.80 | 35.11 | -0.959% | 17 | 646 | -25.349% |
| 2026-05-22 | 35.40 | 35.45 | 35.40 | 35.45 | -1.936% | 11 | 645 | -26.065% |
| 2026-05-21 | 36.15 | 36.15 | 36.15 | 36.15 | -3.933% | 10 | 642 | -27.497% |
| 2026-05-20 | 37.63 | 37.63 | 37.63 | 37.63 | -0.239% | 2 | 640 | -30.348% |
| 2026-05-15 | 37.72 | 37.72 | 37.72 | 37.72 | -0.711% | 1 | 639 | -30.514% |
| 2026-05-13 | 38.80 | 38.80 | 37.99 | 37.99 | -1.708% | 26 | 639 | -31.008% |
| 2026-05-12 | 38.65 | 38.65 | 38.65 | 38.65 | -1.453% | 5 | 634 | -32.186% |
| 2026-05-06 | 39.30 | 39.32 | 39.22 | 39.22 | -2.243% | 417 | 218 | -33.172% |
| 2026-05-05 | 40.61 | 40.61 | 40.10 | 40.12 | -3.766% | 65 | 223 | -34.671% |
| 2026-05-04 | 41.69 | 41.69 | 41.69 | 41.69 | +3.091% | 1 | 222 | -37.131% |
| 2026-05-01 | 40.44 | 40.44 | 40.44 | 40.44 | -3.184% | 1 | 222 | -35.188% |
| 2026-04-30 | 41.77 | 41.77 | 41.77 | 41.77 | -3.489% | 1 | 222 | -37.252% |
| 2026-04-29 | 43.28 | 43.28 | 43.28 | 43.28 | +0.185% | 1 | 223 | -39.441% |
| 2026-04-24 | 43.22 | 43.22 | 43.20 | 43.20 | -0.415% | 5 | 223 | -39.329% |
| 2026-04-23 | 43.45 | 43.45 | 43.38 | 43.38 | -1.274% | 2 | 226 | -39.580% |
| 2026-04-21 | 43.94 | 43.94 | 43.94 | 43.94 | +1.244% | 1 | 226 | -40.350% |
| 2026-04-17 | 44.25 | 44.25 | 43.40 | 43.40 | -3.556% | 60 | 226 | -39.608% |
| 2026-04-16 | 45.82 | 45.82 | 45.00 | 45.00 | -0.837% | 55 | 219 | -41.756% |
| 2026-04-15 | 46.30 | 46.50 | 45.38 | 45.38 | -3.549% | 26 | 210 | -42.243% |
| 2026-04-14 | 47.26 | 47.39 | 46.71 | 47.05 | -5.919% | 49 | 208 | -44.293% |
| 2026-04-10 | 49.58 | 50.01 | 49.58 | 50.01 | +0.908% | 6 | 246 | -47.590% |
| 2026-04-09 | 49.56 | 49.56 | 49.56 | 49.56 | -14.315% | 1 | 240 | -47.115% |
| 2026-04-06 | 57.84 | 57.84 | 57.84 | 57.84 | -13.646% | 1 | 240 | -54.685% |
| 2026-03-30 | 65.71 | 66.98 | 65.71 | 66.98 | +4.738% | 2 | 240 | -60.869% |
| 2026-03-27 | 62.61 | 63.95 | 62.61 | 63.95 | +4.836% | 4 | 239 | -59.015% |
| 2026-03-26 | 58.96 | 61.00 | 58.96 | 61.00 | +4.274% | 6 | 239 | -57.033% |
| 2026-03-23 | 58.50 | 58.50 | 58.50 | 58.50 | +7.418% | 1 | 235 | -55.197% |
| 2026-03-17 | 54.46 | 54.46 | 54.46 | 54.46 | -0.530% | 4 | 234 | -51.873% |
| 2026-03-11 | 54.75 | 54.75 | 54.75 | 54.75 | +1.539% | 3 | 230 | -52.128% |
| 2026-03-09 | 56.46 | 56.70 | 53.75 | 53.92 | -3.525% | 74 | 227 | -51.391% |
| 2026-03-06 | 54.77 | 55.89 | 54.77 | 55.89 | +11.335% | 50 | 199 | -53.104% |
| 2026-03-04 | 50.19 | 50.20 | 50.19 | 50.20 | -2.411% | 13 | 149 | -47.789% |
| 2026-03-02 | 50.93 | 51.44 | 50.93 | 51.44 | -1.324% | 88 | 138 | -49.047% |
| 2026-02-27 | 52.13 | 52.13 | 52.13 | 52.13 | +4.260% | 1 | 50 | -49.722% |
| 2026-02-20 | 50.00 | 50.00 | 50.00 | 50.00 | -1.865% | 10 | 49 | -47.580% |
| 2026-02-12 | 50.99 | 50.99 | 50.95 | 50.95 | +4.192% | 2 | 39 | -48.557% |
| 2026-02-11 | 48.97 | 48.97 | 48.77 | 48.90 | +1.473% | 30 | 38 | -46.401% |
| 2026-02-09 | 48.15 | 48.19 | 48.15 | 48.19 | -3.311% | 2 | 8 | -45.611% |
| 2026-02-06 | 50.65 | 50.65 | 49.84 | 49.84 | +5.059% | 2 | 7 | -47.412% |
| 2026-01-28 | 47.44 | 47.44 | 47.44 | 47.44 | +1.368% | 1 | 8 | -44.751% |
| 2026-01-27 | 46.80 | 46.80 | 46.80 | 46.80 | +0.451% | 1 | 7 | -43.996% |
| 2026-01-26 | 46.59 | 46.59 | 46.59 | 46.59 | -1.188% | 1 | 6 | -43.743% |
| 2026-01-16 | 47.15 | 47.15 | 47.15 | 47.15 | +0.985% | 1 | 5 | -44.411% |
| 2026-01-15 | 46.69 | 46.69 | 46.69 | 46.69 | -5.198% | 3 | 5 | -43.864% |
| 2026-01-14 | 49.25 | 49.25 | 49.25 | 49.25 | +5.823% | 1 | 2 | -46.782% |
| 2026-01-12 | 46.54 | 46.54 | 46.54 | 46.54 | 0.000% | 1 | 1 | -43.683% |