SPY281215P00705000
SPY Dec 15 2028 705.00 Put
optionOPRA
EODOct 27, 2026
41.62USD-4.388%(-1.91)1Vol1,484OI
SPY281215P00705000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-27 | 41.62 | 41.62 | 41.62 | 41.62 | -4.388% | 1 | 1,485 | 0.000% |
| 2026-10-23 | 43.53 | 43.53 | 43.53 | 43.53 | +2.351% | 1 | 1,485 | -4.388% |
| 2026-10-22 | 42.53 | 42.53 | 42.53 | 42.53 | +3.631% | 1 | 1,486 | -2.140% |
| 2026-10-19 | 41.04 | 41.04 | 41.04 | 41.04 | +0.098% | 1 | 1,486 | +1.413% |
| 2026-10-14 | 40.35 | 41.00 | 40.35 | 41.00 | +4.913% | 2 | 1,486 | +1.512% |
| 2026-10-12 | 39.08 | 39.08 | 39.08 | 39.08 | -0.938% | 1 | 1,486 | +6.499% |
| 2026-10-09 | 39.45 | 39.45 | 39.45 | 39.45 | -4.155% | 2 | 1,486 | +5.501% |
| 2026-10-08 | 40.56 | 41.16 | 40.56 | 41.16 | +2.516% | 6 | 1,482 | +1.118% |
| 2026-10-07 | 40.15 | 40.15 | 40.15 | 40.15 | +3.187% | 1 | 1,482 | +3.661% |
| 2026-10-06 | 38.90 | 38.93 | 38.90 | 38.91 | -2.871% | 8 | 1,482 | +6.965% |
| 2026-10-05 | 40.06 | 40.06 | 40.06 | 40.06 | -1.330% | 1 | 1,482 | +3.894% |
| 2026-10-02 | 40.60 | 40.60 | 40.60 | 40.60 | -3.241% | 1 | 1,481 | +2.512% |
| 2026-10-01 | 42.40 | 42.40 | 41.63 | 41.96 | +2.341% | 8 | 1,480 | -0.810% |
| 2026-09-29 | 41.00 | 41.00 | 41.00 | 41.00 | +0.985% | 1 | 1,479 | +1.512% |
| 2026-09-28 | 40.60 | 40.60 | 40.60 | 40.60 | -0.441% | 1 | 1,479 | +2.512% |
| 2026-09-25 | 40.55 | 40.78 | 40.55 | 40.78 | +1.468% | 2 | 1,479 | +2.060% |
| 2026-09-22 | 40.19 | 40.19 | 40.19 | 40.19 | +0.224% | 1 | 1,479 | +3.558% |
| 2026-09-21 | 41.29 | 41.29 | 40.10 | 40.10 | -5.869% | 4 | 1,478 | +3.791% |
| 2026-09-17 | 42.83 | 42.87 | 42.60 | 42.60 | -4.441% | 432 | 1,046 | -2.300% |
| 2026-09-16 | 43.25 | 44.58 | 43.25 | 44.58 | +1.457% | 154 | 894 | -6.640% |
| 2026-09-15 | 43.93 | 43.94 | 43.93 | 43.94 | +1.244% | 153 | 749 | -5.280% |
| 2026-09-11 | 43.28 | 43.40 | 43.28 | 43.40 | -2.712% | 3 | 746 | -4.101% |
| 2026-09-09 | 44.43 | 44.61 | 44.43 | 44.61 | +4.866% | 191 | 555 | -6.703% |
| 2026-09-03 | 42.60 | 42.60 | 42.46 | 42.54 | -3.625% | 19 | 551 | -2.163% |
| 2026-09-02 | 44.14 | 44.14 | 44.14 | 44.14 | -3.456% | 10 | 541 | -5.709% |
| 2026-08-28 | 45.70 | 45.72 | 45.70 | 45.72 | +0.022% | 2 | 540 | -8.968% |
| 2026-08-27 | 45.20 | 45.71 | 45.20 | 45.71 | -2.951% | 110 | 433 | -8.948% |
| 2026-08-21 | 47.50 | 47.50 | 47.10 | 47.10 | -1.464% | 20 | 428 | -11.635% |
| 2026-08-20 | 47.80 | 47.80 | 47.80 | 47.80 | -0.084% | 1 | 428 | -12.929% |
| 2026-08-18 | 47.89 | 47.89 | 47.84 | 47.84 | +3.415% | 2 | 427 | -13.002% |
| 2026-08-17 | 46.26 | 46.26 | 46.26 | 46.26 | -0.538% | 1 | 427 | -10.030% |
| 2026-08-14 | 45.93 | 46.51 | 45.93 | 46.51 | +0.780% | 16 | 423 | -10.514% |
| 2026-08-13 | 45.86 | 46.38 | 45.86 | 46.15 | -0.774% | 28 | 407 | -9.816% |
| 2026-08-12 | 46.52 | 46.54 | 46.44 | 46.51 | +1.109% | 12 | 405 | -10.514% |
| 2026-08-10 | 46.00 | 46.00 | 46.00 | 46.00 | -0.712% | 1 | 406 | -9.522% |
| 2026-08-07 | 46.33 | 46.33 | 46.33 | 46.33 | -1.802% | 1 | 406 | -10.166% |
| 2026-08-06 | 47.19 | 47.19 | 47.18 | 47.18 | +0.042% | 3 | 406 | -11.785% |
| 2026-08-04 | 48.90 | 48.90 | 47.16 | 47.16 | -5.263% | 6 | 404 | -11.747% |
| 2026-08-03 | 50.73 | 50.73 | 49.78 | 49.78 | -9.144% | 2 | 404 | -16.392% |
| 2026-07-31 | 54.79 | 54.79 | 54.79 | 54.79 | +1.501% | 1 | 405 | -24.037% |
| 2026-07-30 | 54.84 | 54.86 | 53.98 | 53.98 | -3.538% | 3 | 403 | -22.897% |
| 2026-07-29 | 55.96 | 55.96 | 55.96 | 55.96 | +3.190% | 1 | 403 | -25.625% |
| 2026-07-28 | 54.34 | 54.34 | 54.23 | 54.23 | +3.099% | 25 | 378 | -23.253% |
| 2026-07-21 | 52.40 | 52.60 | 52.40 | 52.60 | +0.766% | 2 | 378 | -20.875% |
| 2026-07-10 | 52.20 | 52.20 | 52.20 | 52.20 | -1.361% | 1 | 378 | -20.268% |
| 2026-07-09 | 52.91 | 52.92 | 52.91 | 52.92 | +1.185% | 3 | 378 | -21.353% |
| 2026-07-06 | 52.30 | 52.30 | 52.30 | 52.30 | -4.719% | 10 | 382 | -20.421% |
| 2026-07-02 | 53.87 | 55.19 | 53.87 | 54.89 | +4.592% | 16 | 382 | -24.176% |
| 2026-07-01 | 52.70 | 52.70 | 52.48 | 52.48 | -1.353% | 11 | 381 | -20.694% |
| 2026-06-30 | 53.20 | 53.20 | 53.20 | 53.20 | -6.618% | 1 | 381 | -21.767% |
| 2026-06-23 | 56.97 | 56.97 | 56.97 | 56.97 | +4.590% | 1 | 381 | -26.944% |
| 2026-06-22 | 54.28 | 54.47 | 54.28 | 54.47 | +1.453% | 2 | 381 | -23.591% |
| 2026-06-18 | 53.69 | 53.69 | 53.69 | 53.69 | -1.287% | 1 | 381 | -22.481% |
| 2026-06-16 | 54.39 | 54.39 | 54.39 | 54.39 | -4.596% | 1 | 381 | -23.479% |
| 2026-06-12 | 56.95 | 57.01 | 56.95 | 57.01 | -3.862% | 33 | 355 | -26.995% |
| 2026-06-11 | 59.30 | 59.30 | 59.30 | 59.30 | -3.341% | 6 | 351 | -29.815% |
| 2026-06-10 | 61.35 | 61.35 | 61.35 | 61.35 | +3.544% | 1 | 351 | -32.160% |
| 2026-06-09 | 60.33 | 60.33 | 59.25 | 59.25 | +3.638% | 4 | 352 | -29.755% |
| 2026-06-08 | 56.64 | 57.17 | 56.00 | 57.17 | -1.448% | 16 | 346 | -27.200% |
| 2026-06-05 | 54.71 | 58.01 | 54.71 | 58.01 | +9.412% | 16 | 334 | -28.254% |
| 2026-06-04 | 53.02 | 53.02 | 53.02 | 53.02 | -2.033% | 12 | 332 | -21.501% |
| 2026-06-03 | 54.12 | 54.12 | 54.12 | 54.12 | +2.055% | 1 | 332 | -23.097% |
| 2026-06-02 | 53.03 | 53.03 | 53.03 | 53.03 | +0.075% | 1 | 332 | -21.516% |
| 2026-06-01 | 52.96 | 52.99 | 52.96 | 52.99 | -0.019% | 2 | 333 | -21.457% |
| 2026-05-29 | 53.00 | 53.00 | 53.00 | 53.00 | -0.935% | 1 | 333 | -21.472% |
| 2026-05-28 | 54.03 | 54.03 | 53.49 | 53.50 | -2.122% | 5 | 333 | -22.206% |
| 2026-05-27 | 54.84 | 54.91 | 54.63 | 54.66 | -3.683% | 49 | 345 | -23.857% |
| 2026-05-20 | 57.37 | 57.37 | 56.75 | 56.75 | -3.140% | 2 | 344 | -26.661% |
| 2026-05-19 | 58.22 | 58.59 | 58.17 | 58.59 | +0.843% | 11 | 344 | -28.964% |
| 2026-05-18 | 58.10 | 58.10 | 58.10 | 58.10 | -0.394% | 3 | 341 | -28.365% |
| 2026-05-15 | 58.33 | 58.33 | 58.33 | 58.33 | +3.184% | 4 | 338 | -28.647% |
| 2026-05-14 | 56.53 | 56.53 | 56.53 | 56.53 | -5.071% | 2 | 336 | -26.375% |
| 2026-05-07 | 59.55 | 59.55 | 59.55 | 59.55 | -2.056% | 3 | 336 | -30.109% |
| 2026-05-06 | 60.80 | 60.80 | 60.80 | 60.80 | -3.185% | 4 | 336 | -31.546% |
| 2026-05-04 | 62.80 | 62.80 | 62.80 | 62.80 | -1.087% | 1 | 336 | -33.726% |
| 2026-04-30 | 65.99 | 65.99 | 63.49 | 63.49 | -4.813% | 13 | 336 | -34.446% |
| 2026-04-29 | 66.70 | 66.70 | 66.70 | 66.70 | +1.460% | 1 | 336 | -37.601% |
| 2026-04-24 | 65.74 | 65.74 | 65.74 | 65.74 | -1.837% | 1 | 336 | -36.690% |
| 2026-04-23 | 66.97 | 66.97 | 66.97 | 66.97 | +0.480% | 1 | 337 | -37.853% |
| 2026-04-22 | 66.59 | 67.06 | 66.59 | 66.65 | -2.913% | 9 | 337 | -37.554% |
| 2026-04-21 | 66.57 | 68.90 | 66.57 | 68.65 | +1.613% | 33 | 329 | -39.374% |
| 2026-04-20 | 67.35 | 67.98 | 67.35 | 67.56 | +1.274% | 13 | 329 | -38.396% |
| 2026-04-17 | 67.50 | 67.50 | 66.59 | 66.71 | -4.317% | 35 | 319 | -37.611% |
| 2026-04-16 | 69.72 | 69.72 | 69.72 | 69.72 | -1.022% | 5 | 303 | -40.304% |
| 2026-04-15 | 70.68 | 70.68 | 70.44 | 70.44 | -6.080% | 6 | 305 | -40.914% |
| 2026-04-13 | 75.00 | 75.00 | 75.00 | 75.00 | -1.691% | 1 | 302 | -44.507% |
| 2026-04-10 | 76.29 | 76.29 | 76.29 | 76.29 | -14.252% | 15 | 301 | -45.445% |
| 2026-04-07 | 88.97 | 88.97 | 88.97 | 88.97 | -9.593% | 2 | 286 | -53.220% |
| 2026-03-31 | 98.00 | 98.41 | 98.00 | 98.41 | +11.563% | 2 | 288 | -57.708% |
| 2026-03-25 | 88.21 | 88.21 | 88.21 | 88.21 | +0.915% | 5 | 287 | -52.817% |
| 2026-03-23 | 88.00 | 88.00 | 87.41 | 87.41 | +19.120% | 2 | 282 | -52.385% |
| 2026-02-11 | 74.02 | 74.02 | 73.38 | 73.38 | -0.367% | 28 | 282 | -43.282% |
| 2026-02-10 | 73.65 | 73.65 | 73.65 | 73.65 | +2.734% | 8 | 254 | -43.489% |
| 2026-01-16 | 71.79 | 71.79 | 71.69 | 71.69 | -0.223% | 3 | 245 | -41.944% |
| 2026-01-15 | 70.75 | 71.99 | 70.75 | 71.85 | -2.642% | 486 | 245 | -42.074% |
| 2026-01-14 | 74.17 | 74.17 | 73.80 | 73.80 | +4.017% | 3 | 11 | -43.604% |
| 2026-01-13 | 70.23 | 70.95 | 70.22 | 70.95 | +0.796% | 6 | 8 | -41.339% |
| 2026-01-12 | 71.06 | 71.06 | 70.39 | 70.39 | 0.000% | 2 | 2 | -40.872% |