SPY281215P00710000
SPY Dec 15 2028 710.00 Put
optionOPRA
EODOct 27, 2026
42.37USD-2.598%(-1.13)2Vol1,738OI
SPY281215P00710000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-27 | 42.37 | 42.37 | 42.37 | 42.37 | -2.598% | 2 | 1,740 | 0.000% |
| 2026-10-26 | 43.10 | 43.50 | 43.10 | 43.50 | -4.164% | 4 | 1,740 | -2.598% |
| 2026-10-23 | 45.20 | 45.39 | 45.20 | 45.39 | +1.886% | 2 | 1,741 | -6.653% |
| 2026-10-22 | 43.03 | 44.55 | 43.03 | 44.55 | +0.701% | 4 | 1,741 | -4.893% |
| 2026-10-16 | 43.92 | 44.60 | 43.86 | 44.24 | +7.902% | 7 | 1,737 | -4.227% |
| 2026-10-15 | 41.25 | 41.40 | 41.00 | 41.00 | -3.073% | 4 | 1,736 | +3.341% |
| 2026-10-14 | 40.65 | 42.30 | 40.65 | 42.30 | +5.829% | 9 | 1,735 | +0.165% |
| 2026-10-12 | 39.97 | 39.97 | 39.97 | 39.97 | -0.572% | 1 | 1,736 | +6.005% |
| 2026-10-09 | 41.70 | 41.70 | 40.20 | 40.20 | -3.643% | 6 | 1,734 | +5.398% |
| 2026-10-08 | 41.72 | 41.72 | 41.72 | 41.72 | +1.880% | 1 | 1,733 | +1.558% |
| 2026-10-07 | 41.23 | 41.34 | 40.95 | 40.95 | +2.120% | 4 | 1,733 | +3.468% |
| 2026-10-06 | 40.40 | 40.40 | 40.10 | 40.10 | -1.980% | 4 | 1,729 | +5.661% |
| 2026-10-05 | 40.91 | 40.91 | 40.91 | 40.91 | -3.446% | 1 | 1,729 | +3.569% |
| 2026-10-02 | 42.37 | 42.37 | 42.37 | 42.37 | -3.792% | 1 | 1,728 | 0.000% |
| 2026-10-01 | 43.50 | 44.04 | 43.50 | 44.04 | +4.113% | 2 | 1,728 | -3.792% |
| 2026-09-30 | 41.49 | 42.30 | 41.40 | 42.30 | +0.475% | 6 | 1,727 | +0.165% |
| 2026-09-28 | 41.62 | 42.26 | 41.62 | 42.10 | +2.309% | 123 | 1,607 | +0.641% |
| 2026-09-25 | 41.11 | 41.15 | 41.11 | 41.15 | -3.131% | 127 | 1,480 | +2.965% |
| 2026-09-24 | 42.48 | 42.48 | 42.48 | 42.48 | +0.951% | 1 | 1,480 | -0.259% |
| 2026-09-23 | 42.00 | 42.08 | 42.00 | 42.08 | +2.310% | 2 | 1,480 | +0.689% |
| 2026-09-21 | 42.30 | 42.30 | 41.13 | 41.13 | -6.160% | 11 | 1,474 | +3.015% |
| 2026-09-18 | 43.94 | 43.94 | 43.70 | 43.83 | -0.046% | 6 | 1,472 | -3.331% |
| 2026-09-17 | 44.46 | 44.46 | 43.60 | 43.85 | -2.772% | 67 | 1,416 | -3.375% |
| 2026-09-16 | 44.66 | 45.10 | 44.66 | 45.10 | -1.313% | 2 | 1,415 | -6.053% |
| 2026-09-15 | 45.20 | 45.70 | 45.20 | 45.70 | +0.219% | 4 | 1,413 | -7.287% |
| 2026-09-14 | 45.58 | 45.60 | 45.58 | 45.60 | +3.401% | 2 | 1,413 | -7.083% |
| 2026-09-11 | 44.38 | 44.50 | 44.10 | 44.10 | -5.588% | 109 | 1,322 | -3.923% |
| 2026-09-10 | 46.87 | 47.23 | 46.71 | 46.71 | +0.452% | 3 | 1,323 | -9.291% |
| 2026-09-09 | 45.62 | 46.50 | 45.62 | 46.50 | +3.196% | 2 | 1,324 | -8.882% |
| 2026-09-08 | 44.63 | 45.06 | 44.63 | 45.06 | +1.716% | 95 | 1,231 | -5.970% |
| 2026-09-04 | 44.04 | 44.30 | 44.04 | 44.30 | +1.722% | 4 | 1,230 | -4.357% |
| 2026-09-03 | 44.30 | 44.30 | 43.26 | 43.55 | -3.179% | 81 | 1,152 | -2.710% |
| 2026-09-02 | 45.53 | 45.53 | 44.98 | 44.98 | -4.703% | 114 | 1,039 | -5.803% |
| 2026-09-01 | 47.20 | 47.20 | 47.20 | 47.20 | +1.006% | 1 | 1,039 | -10.233% |
| 2026-08-31 | 46.97 | 46.97 | 46.73 | 46.73 | +0.171% | 2 | 1,040 | -9.330% |
| 2026-08-28 | 45.70 | 47.01 | 45.57 | 46.65 | -0.702% | 5 | 1,039 | -9.175% |
| 2026-08-27 | 46.70 | 46.98 | 46.42 | 46.98 | -2.934% | 255 | 784 | -9.813% |
| 2026-08-21 | 48.72 | 48.72 | 48.40 | 48.40 | -1.144% | 146 | 648 | -12.459% |
| 2026-08-18 | 49.10 | 49.29 | 48.96 | 48.96 | +1.577% | 3 | 648 | -13.460% |
| 2026-08-17 | 47.77 | 48.20 | 47.77 | 48.20 | +1.048% | 6 | 646 | -12.095% |
| 2026-08-14 | 47.14 | 47.70 | 47.14 | 47.70 | +0.210% | 52 | 624 | -11.174% |
| 2026-08-13 | 47.11 | 47.60 | 47.11 | 47.60 | -0.168% | 8 | 620 | -10.987% |
| 2026-08-12 | 48.00 | 48.00 | 47.68 | 47.68 | -0.042% | 13 | 615 | -11.137% |
| 2026-08-10 | 47.47 | 47.70 | 47.31 | 47.70 | 0.000% | 13 | 618 | -11.174% |
| 2026-08-07 | 47.82 | 47.82 | 47.59 | 47.70 | -0.811% | 5 | 620 | -11.174% |
| 2026-08-05 | 47.68 | 48.09 | 47.68 | 48.09 | -0.723% | 3 | 620 | -11.894% |
| 2026-08-04 | 50.20 | 50.20 | 48.44 | 48.44 | -5.020% | 10 | 616 | -12.531% |
| 2026-08-03 | 52.20 | 52.20 | 51.00 | 51.00 | -3.774% | 7 | 612 | -16.922% |
| 2026-07-31 | 54.03 | 54.04 | 53.00 | 53.00 | -4.916% | 11 | 610 | -20.057% |
| 2026-07-30 | 56.46 | 57.63 | 55.74 | 55.74 | -7.100% | 17 | 604 | -23.986% |
| 2026-07-29 | 58.20 | 60.00 | 55.20 | 60.00 | +7.527% | 6 | 605 | -29.383% |
| 2026-07-28 | 55.60 | 55.80 | 55.60 | 55.80 | -2.787% | 2 | 604 | -24.068% |
| 2026-07-27 | 57.40 | 57.40 | 57.40 | 57.40 | +0.035% | 1 | 604 | -26.185% |
| 2026-07-24 | 57.38 | 57.38 | 57.38 | 57.38 | +0.702% | 1 | 604 | -26.159% |
| 2026-07-23 | 56.98 | 56.98 | 56.98 | 56.98 | +4.340% | 1 | 611 | -25.641% |
| 2026-07-22 | 53.56 | 54.61 | 53.56 | 54.61 | +1.336% | 10 | 605 | -22.413% |
| 2026-07-21 | 53.96 | 53.96 | 53.80 | 53.89 | -2.107% | 6 | 604 | -21.377% |
| 2026-07-20 | 55.34 | 55.34 | 55.05 | 55.05 | -2.220% | 3 | 603 | -23.034% |
| 2026-07-17 | 55.90 | 56.30 | 55.90 | 56.30 | +4.861% | 2 | 603 | -24.742% |
| 2026-07-14 | 53.69 | 53.69 | 53.69 | 53.69 | +1.647% | 1 | 603 | -21.084% |
| 2026-07-10 | 52.82 | 52.82 | 52.82 | 52.82 | -1.949% | 1 | 604 | -19.784% |
| 2026-07-09 | 54.98 | 54.98 | 53.73 | 53.87 | -2.215% | 7 | 605 | -21.348% |
| 2026-07-08 | 55.71 | 56.42 | 55.09 | 55.09 | +0.621% | 6 | 602 | -23.089% |
| 2026-07-07 | 54.75 | 54.75 | 54.75 | 54.75 | +2.222% | 1 | 602 | -22.612% |
| 2026-07-06 | 53.92 | 53.92 | 53.45 | 53.56 | -5.538% | 269 | 847 | -20.892% |
| 2026-07-02 | 54.66 | 56.70 | 54.66 | 56.70 | +3.448% | 3 | 847 | -25.273% |
| 2026-07-01 | 54.93 | 54.93 | 54.81 | 54.81 | +0.293% | 2 | 847 | -22.697% |
| 2026-06-30 | 54.71 | 54.71 | 54.65 | 54.65 | -7.966% | 2 | 847 | -22.470% |
| 2026-06-26 | 59.38 | 59.38 | 59.38 | 59.38 | +0.202% | 3 | 844 | -28.646% |
| 2026-06-24 | 59.26 | 59.26 | 59.26 | 59.26 | +1.403% | 1 | 844 | -28.502% |
| 2026-06-23 | 58.44 | 58.44 | 58.44 | 58.44 | +4.863% | 1 | 844 | -27.498% |
| 2026-06-22 | 56.07 | 56.07 | 55.73 | 55.73 | +0.523% | 3 | 847 | -23.973% |
| 2026-06-18 | 55.44 | 55.44 | 55.44 | 55.44 | -5.296% | 1 | 847 | -23.575% |
| 2026-06-17 | 55.30 | 58.54 | 55.30 | 58.54 | +7.157% | 24 | 846 | -27.622% |
| 2026-06-15 | 54.57 | 54.72 | 54.37 | 54.63 | -6.005% | 5 | 846 | -22.442% |
| 2026-06-12 | 59.10 | 59.10 | 58.12 | 58.12 | -7.393% | 2 | 845 | -27.099% |
| 2026-06-10 | 61.85 | 62.76 | 61.74 | 62.76 | -1.784% | 7 | 838 | -32.489% |
| 2026-06-09 | 63.90 | 63.90 | 63.90 | 63.90 | +9.983% | 3 | 838 | -33.693% |
| 2026-06-08 | 57.43 | 58.10 | 57.43 | 58.10 | +2.145% | 2 | 838 | -27.074% |
| 2026-06-05 | 56.14 | 56.88 | 56.14 | 56.88 | +4.310% | 2 | 839 | -25.510% |
| 2026-06-04 | 56.04 | 56.04 | 54.53 | 54.53 | -1.321% | 2 | 837 | -22.300% |
| 2026-06-03 | 55.23 | 55.26 | 55.23 | 55.26 | +1.525% | 2 | 838 | -23.326% |
| 2026-06-02 | 54.66 | 54.66 | 54.18 | 54.43 | +0.350% | 4 | 835 | -22.157% |
| 2026-06-01 | 54.32 | 54.32 | 54.24 | 54.24 | -0.018% | 3 | 836 | -21.884% |
| 2026-05-29 | 54.25 | 54.25 | 54.25 | 54.25 | -1.184% | 1 | 836 | -21.899% |
| 2026-05-28 | 54.90 | 54.90 | 54.90 | 54.90 | -2.139% | 1 | 836 | -22.823% |
| 2026-05-27 | 56.10 | 56.10 | 56.10 | 56.10 | +0.250% | 1 | 836 | -24.474% |
| 2026-05-26 | 55.66 | 55.96 | 55.66 | 55.96 | -1.548% | 12 | 834 | -24.285% |
| 2026-05-22 | 56.45 | 56.84 | 56.45 | 56.84 | -3.268% | 19 | 834 | -25.457% |
| 2026-05-20 | 58.97 | 59.05 | 58.76 | 58.76 | -2.278% | 4 | 832 | -27.893% |
| 2026-05-19 | 60.13 | 60.13 | 60.13 | 60.13 | +1.127% | 1 | 832 | -29.536% |
| 2026-05-15 | 59.60 | 59.60 | 59.46 | 59.46 | +2.376% | 2 | 831 | -28.742% |
| 2026-05-14 | 58.81 | 58.81 | 58.08 | 58.08 | -2.387% | 5 | 827 | -27.049% |
| 2026-05-13 | 61.51 | 61.51 | 59.50 | 59.50 | -3.331% | 4 | 828 | -28.790% |
| 2026-05-12 | 61.04 | 61.86 | 61.04 | 61.55 | +2.720% | 3 | 826 | -31.162% |
| 2026-05-11 | 59.83 | 60.11 | 59.83 | 59.92 | -1.171% | 260 | 567 | -29.289% |
| 2026-05-08 | 60.63 | 60.63 | 60.63 | 60.63 | -2.210% | 1 | 566 | -30.117% |
| 2026-05-07 | 61.19 | 62.00 | 61.19 | 62.00 | +0.437% | 22 | 563 | -31.661% |
| 2026-05-06 | 62.39 | 62.71 | 61.73 | 61.73 | -3.712% | 24 | 543 | -31.362% |
| 2026-05-05 | 64.01 | 64.11 | 64.01 | 64.11 | -1.657% | 2 | 542 | -33.910% |
| 2026-05-04 | 65.19 | 65.19 | 65.19 | 65.19 | +1.023% | 2 | 545 | -35.005% |
| 2026-05-01 | 63.84 | 64.53 | 63.46 | 64.53 | -3.021% | 10 | 545 | -34.341% |
| 2026-04-30 | 66.18 | 66.54 | 66.18 | 66.54 | -1.437% | 12 | 545 | -36.324% |
| 2026-04-29 | 68.34 | 68.41 | 67.30 | 67.51 | -0.881% | 20 | 542 | -37.239% |
| 2026-04-28 | 68.17 | 68.50 | 68.11 | 68.11 | +2.730% | 6 | 533 | -37.792% |
| 2026-04-27 | 67.70 | 67.70 | 66.30 | 66.30 | -2.097% | 7 | 531 | -36.094% |
| 2026-04-24 | 68.73 | 68.73 | 67.04 | 67.72 | -1.598% | 29 | 529 | -37.434% |
| 2026-04-23 | 68.67 | 71.13 | 67.63 | 68.82 | +0.968% | 20 | 539 | -38.434% |
| 2026-04-22 | 69.03 | 69.03 | 67.98 | 68.16 | -4.000% | 33 | 522 | -37.837% |
| 2026-04-21 | 69.17 | 71.00 | 68.44 | 71.00 | +2.129% | 11 | 494 | -40.324% |
| 2026-04-20 | 69.00 | 69.96 | 69.00 | 69.52 | +0.535% | 53 | 494 | -39.054% |
| 2026-04-17 | 69.43 | 69.43 | 67.86 | 69.15 | -15.070% | 136 | 456 | -38.727% |
| 2026-04-08 | 81.96 | 81.96 | 81.42 | 81.42 | -10.861% | 5 | 343 | -47.961% |
| 2026-04-07 | 91.34 | 91.34 | 91.34 | 91.34 | -12.434% | 2 | 338 | -53.613% |
| 2026-03-27 | 104.31 | 104.31 | 104.31 | 104.31 | +6.798% | 1 | 338 | -59.381% |
| 2026-03-26 | 97.67 | 97.67 | 97.67 | 97.67 | +4.081% | 2 | 337 | -56.619% |
| 2026-03-20 | 93.84 | 93.84 | 93.84 | 93.84 | +14.705% | 1 | 335 | -54.849% |
| 2026-03-05 | 81.67 | 81.81 | 81.67 | 81.81 | +3.204% | 7 | 334 | -48.209% |
| 2026-03-04 | 79.27 | 79.27 | 79.27 | 79.27 | +4.647% | 60 | 327 | -46.550% |
| 2026-02-11 | 75.75 | 75.75 | 75.75 | 75.75 | +1.651% | 2 | 267 | -44.066% |
| 2026-02-10 | 74.52 | 74.52 | 74.52 | 74.52 | -9.398% | 2 | 267 | -43.143% |
| 2026-02-05 | 82.25 | 82.25 | 82.25 | 82.25 | +12.857% | 2 | 267 | -48.486% |
| 2026-01-27 | 73.03 | 73.03 | 72.88 | 72.88 | -1.193% | 2 | 265 | -41.863% |
| 2026-01-26 | 73.76 | 73.76 | 73.76 | 73.76 | -2.123% | 1 | 264 | -42.557% |
| 2026-01-22 | 74.53 | 75.36 | 74.53 | 75.36 | -5.871% | 2 | 264 | -43.777% |
| 2026-01-20 | 80.06 | 80.06 | 80.06 | 80.06 | +8.689% | 2 | 264 | -47.077% |
| 2026-01-16 | 73.71 | 73.71 | 73.66 | 73.66 | -0.217% | 2 | 262 | -42.479% |
| 2026-01-15 | 73.86 | 73.86 | 73.82 | 73.82 | +1.096% | 480 | 262 | -42.604% |
| 2026-01-13 | 72.80 | 73.02 | 72.80 | 73.02 | +0.717% | 2 | 25 | -41.975% |
| 2026-01-12 | 72.87 | 72.87 | 72.20 | 72.50 | -3.629% | 6 | 26 | -41.559% |
| 2026-01-08 | 75.23 | 75.23 | 75.23 | 75.23 | +0.939% | 21 | 22 | -43.679% |
| 2026-01-07 | 74.53 | 74.53 | 74.53 | 74.53 | 0.000% | 1 | 1 | -43.150% |