SPY281215P00715000
SPY Dec 15 2028 715.00 Put
optionOPRA
EODOct 27, 2026
43.62USD+0.276%(+0.12)1Vol486OI
SPY281215P00715000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-27 | 43.62 | 43.62 | 43.62 | 43.62 | +0.276% | 1 | 486 | 0.000% |
| 2026-09-29 | 43.46 | 43.50 | 43.46 | 43.50 | +0.555% | 2 | 486 | +0.276% |
| 2026-09-23 | 42.96 | 43.26 | 42.96 | 43.26 | +1.836% | 2 | 484 | +0.832% |
| 2026-09-21 | 43.64 | 43.64 | 42.43 | 42.48 | -7.491% | 4 | 482 | +2.684% |
| 2026-09-16 | 45.92 | 45.92 | 45.92 | 45.92 | +1.660% | 1 | 483 | -5.009% |
| 2026-09-04 | 45.17 | 45.17 | 45.17 | 45.17 | -3.089% | 1 | 483 | -3.431% |
| 2026-09-02 | 46.72 | 46.72 | 46.61 | 46.61 | -3.419% | 6 | 486 | -6.415% |
| 2026-09-01 | 48.26 | 48.26 | 48.26 | 48.26 | -2.800% | 1 | 486 | -9.615% |
| 2026-08-25 | 49.65 | 49.65 | 49.65 | 49.65 | -0.700% | 1 | 487 | -12.145% |
| 2026-08-24 | 50.40 | 50.40 | 50.00 | 50.00 | +1.051% | 32 | 477 | -12.760% |
| 2026-08-21 | 49.48 | 49.48 | 49.48 | 49.48 | -1.630% | 1 | 477 | -11.843% |
| 2026-08-18 | 50.30 | 50.30 | 50.30 | 50.30 | +2.968% | 1 | 476 | -13.280% |
| 2026-08-14 | 48.65 | 49.04 | 48.47 | 48.85 | +0.267% | 75 | 453 | -10.706% |
| 2026-08-13 | 48.61 | 48.88 | 48.41 | 48.72 | -0.814% | 48 | 435 | -10.468% |
| 2026-08-12 | 49.11 | 49.12 | 49.11 | 49.12 | -0.183% | 2 | 436 | -11.197% |
| 2026-08-07 | 49.24 | 49.24 | 49.21 | 49.21 | -15.170% | 8 | 440 | -11.359% |
| 2026-07-30 | 57.86 | 58.01 | 57.86 | 58.01 | -1.108% | 4 | 442 | -24.806% |
| 2026-07-24 | 57.81 | 58.66 | 57.81 | 58.66 | -0.895% | 5 | 443 | -25.639% |
| 2026-07-23 | 59.19 | 59.19 | 59.19 | 59.19 | +7.015% | 1 | 442 | -26.305% |
| 2026-07-16 | 55.23 | 55.31 | 55.23 | 55.31 | +2.010% | 2 | 443 | -21.135% |
| 2026-07-10 | 54.15 | 54.22 | 54.15 | 54.22 | -1.686% | 28 | 443 | -19.550% |
| 2026-07-09 | 55.15 | 55.15 | 55.15 | 55.15 | +0.419% | 4 | 439 | -20.907% |
| 2026-07-06 | 54.92 | 54.92 | 54.92 | 54.92 | -5.261% | 10 | 439 | -20.575% |
| 2026-06-29 | 57.97 | 57.97 | 57.97 | 57.97 | -5.371% | 8 | 439 | -24.754% |
| 2026-06-26 | 61.26 | 61.26 | 61.26 | 61.26 | +5.986% | 1 | 440 | -28.795% |
| 2026-06-22 | 57.80 | 57.80 | 57.80 | 57.80 | +2.174% | 8 | 432 | -24.533% |
| 2026-06-18 | 56.71 | 56.85 | 56.57 | 56.57 | -0.807% | 15 | 432 | -22.892% |
| 2026-06-16 | 55.90 | 57.07 | 55.90 | 57.03 | +1.640% | 10 | 425 | -23.514% |
| 2026-06-15 | 56.13 | 56.25 | 56.00 | 56.11 | -7.256% | 16 | 410 | -22.260% |
| 2026-06-11 | 65.05 | 65.05 | 60.50 | 60.50 | -7.237% | 2 | 409 | -27.901% |
| 2026-06-10 | 64.97 | 65.22 | 64.97 | 65.22 | +4.052% | 2 | 409 | -33.119% |
| 2026-06-09 | 62.77 | 62.79 | 62.68 | 62.68 | +6.599% | 24 | 398 | -30.408% |
| 2026-06-08 | 58.80 | 58.80 | 58.80 | 58.80 | +3.521% | 1 | 398 | -25.816% |
| 2026-06-03 | 56.89 | 56.89 | 56.80 | 56.80 | +2.158% | 6 | 398 | -23.204% |
| 2026-06-02 | 55.86 | 56.02 | 55.60 | 55.60 | -1.138% | 3 | 399 | -21.547% |
| 2026-05-28 | 56.25 | 56.25 | 56.15 | 56.24 | -2.327% | 69 | 357 | -22.440% |
| 2026-05-27 | 57.48 | 57.58 | 57.48 | 57.58 | +1.284% | 21 | 337 | -24.245% |
| 2026-05-26 | 56.86 | 56.86 | 56.85 | 56.85 | -1.541% | 6 | 340 | -23.272% |
| 2026-05-22 | 57.74 | 57.74 | 57.74 | 57.74 | -3.735% | 241 | 497 | -24.454% |
| 2026-05-20 | 60.56 | 60.56 | 59.98 | 59.98 | -3.023% | 7 | 503 | -27.276% |
| 2026-05-19 | 61.85 | 61.85 | 61.85 | 61.85 | +0.848% | 1 | 503 | -29.475% |
| 2026-05-15 | 61.06 | 61.33 | 61.06 | 61.33 | +2.972% | 242 | 263 | -28.877% |
| 2026-05-14 | 59.70 | 59.70 | 59.56 | 59.56 | -6.293% | 2 | 262 | -26.763% |
| 2026-05-12 | 63.56 | 63.56 | 63.56 | 63.56 | +3.417% | 2 | 260 | -31.372% |
| 2026-05-11 | 61.46 | 61.46 | 61.46 | 61.46 | -1.062% | 1 | 259 | -29.027% |
| 2026-05-08 | 62.12 | 62.12 | 62.12 | 62.12 | -0.337% | 5 | 259 | -29.781% |
| 2026-05-07 | 62.33 | 62.33 | 62.33 | 62.33 | -1.532% | 1 | 259 | -30.018% |
| 2026-05-06 | 63.95 | 63.95 | 63.15 | 63.30 | -3.814% | 14 | 256 | -31.090% |
| 2026-05-05 | 65.81 | 65.81 | 65.81 | 65.81 | -1.570% | 3 | 253 | -33.718% |
| 2026-05-04 | 67.25 | 68.00 | 66.86 | 66.86 | +2.123% | 34 | 247 | -34.759% |
| 2026-05-01 | 65.47 | 65.47 | 65.47 | 65.47 | -1.829% | 15 | 262 | -33.374% |
| 2026-04-30 | 68.05 | 68.05 | 66.51 | 66.69 | -4.373% | 34 | 262 | -34.593% |
| 2026-04-28 | 70.11 | 70.11 | 69.64 | 69.74 | +1.249% | 90 | 242 | -37.453% |
| 2026-04-27 | 68.90 | 69.23 | 68.66 | 68.88 | -0.448% | 9 | 236 | -36.672% |
| 2026-04-24 | 68.79 | 69.56 | 68.79 | 69.19 | -1.298% | 35 | 231 | -36.956% |
| 2026-04-22 | 70.10 | 70.10 | 70.10 | 70.10 | -2.068% | 1 | 207 | -37.775% |
| 2026-04-21 | 71.58 | 71.58 | 71.58 | 71.58 | +2.433% | 1 | 207 | -39.061% |
| 2026-04-17 | 70.18 | 70.18 | 69.88 | 69.88 | -13.041% | 6 | 207 | -37.579% |
| 2026-04-10 | 80.36 | 80.36 | 80.36 | 80.36 | -16.552% | 15 | 201 | -45.719% |
| 2026-03-20 | 96.30 | 96.30 | 96.30 | 96.30 | +9.619% | 1 | 201 | -54.704% |
| 2026-03-16 | 87.87 | 87.87 | 87.85 | 87.85 | +16.962% | 2 | 201 | -50.347% |
| 2026-01-27 | 74.96 | 75.11 | 74.96 | 75.11 | -8.089% | 2 | 201 | -41.925% |
| 2026-01-21 | 81.75 | 81.75 | 81.72 | 81.72 | +1.756% | 2 | 200 | -46.623% |
| 2026-01-20 | 80.25 | 80.31 | 80.25 | 80.31 | +6.048% | 2 | 200 | -45.685% |
| 2026-01-16 | 75.41 | 75.73 | 75.41 | 75.73 | +0.013% | 4 | 199 | -42.401% |
| 2026-01-15 | 74.48 | 75.77 | 74.48 | 75.72 | -3.480% | 404 | 199 | -42.393% |
| 2026-01-14 | 78.45 | 78.45 | 78.45 | 78.45 | +5.006% | 2 | 48 | -44.398% |
| 2026-01-13 | 74.71 | 74.71 | 74.71 | 74.71 | -0.120% | 2 | 48 | -41.614% |
| 2026-01-12 | 74.82 | 74.88 | 74.78 | 74.80 | 0.000% | 46 | 46 | -41.684% |