SPY281215P00720000
SPY Dec 15 2028 720.00 Put
optionOPRA
EODOct 27, 2026
44.72USD-4.851%(-2.28)12Vol1,356OI
SPY281215P00720000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-27 | 44.44 | 44.78 | 44.44 | 44.72 | -4.851% | 12 | 1,352 | 0.000% |
| 2026-10-23 | 47.00 | 47.00 | 47.00 | 47.00 | +0.427% | 1 | 1,352 | -4.851% |
| 2026-10-22 | 45.62 | 46.80 | 45.62 | 46.80 | +6.630% | 8 | 1,344 | -4.444% |
| 2026-10-21 | 43.65 | 43.90 | 43.65 | 43.89 | +0.596% | 11 | 1,336 | +1.891% |
| 2026-10-16 | 43.63 | 43.63 | 43.63 | 43.63 | +2.974% | 4 | 1,332 | +2.498% |
| 2026-10-12 | 42.49 | 42.49 | 42.37 | 42.37 | -0.773% | 10 | 1,322 | +5.546% |
| 2026-10-09 | 42.70 | 42.70 | 42.70 | 42.70 | -6.830% | 1 | 1,323 | +4.731% |
| 2026-10-08 | 43.52 | 45.83 | 43.52 | 45.83 | +6.581% | 5 | 1,319 | -2.422% |
| 2026-10-07 | 43.00 | 43.00 | 43.00 | 43.00 | +1.559% | 4 | 1,315 | +4.000% |
| 2026-10-06 | 42.79 | 42.79 | 42.34 | 42.34 | -1.741% | 9 | 1,316 | +5.621% |
| 2026-10-05 | 44.35 | 44.35 | 43.09 | 43.09 | -7.532% | 19 | 1,302 | +3.783% |
| 2026-10-01 | 46.60 | 46.60 | 46.60 | 46.60 | +4.484% | 18 | 1,284 | -4.034% |
| 2026-09-30 | 44.05 | 44.60 | 44.04 | 44.60 | -0.045% | 6 | 1,281 | +0.269% |
| 2026-09-29 | 44.46 | 44.80 | 44.43 | 44.62 | +2.316% | 333 | 1,190 | +0.224% |
| 2026-09-21 | 44.60 | 44.60 | 43.61 | 43.61 | -5.606% | 7 | 1,186 | +2.545% |
| 2026-09-17 | 46.20 | 46.20 | 46.20 | 46.20 | -4.447% | 3 | 1,183 | -3.203% |
| 2026-09-16 | 47.00 | 48.35 | 47.00 | 48.35 | +0.855% | 2 | 1,182 | -7.508% |
| 2026-09-15 | 47.94 | 47.94 | 47.94 | 47.94 | +2.655% | 4 | 1,180 | -6.717% |
| 2026-09-11 | 46.70 | 46.70 | 46.70 | 46.70 | -3.172% | 4 | 1,180 | -4.240% |
| 2026-09-09 | 48.23 | 48.23 | 48.23 | 48.23 | +1.217% | 2 | 1,180 | -7.278% |
| 2026-09-08 | 47.64 | 47.65 | 47.64 | 47.65 | +2.894% | 2 | 1,182 | -6.149% |
| 2026-09-03 | 47.25 | 47.25 | 45.89 | 46.31 | -3.761% | 13 | 1,177 | -3.433% |
| 2026-09-02 | 48.25 | 48.43 | 47.86 | 48.12 | -2.650% | 147 | 1,083 | -7.066% |
| 2026-09-01 | 49.99 | 49.99 | 49.29 | 49.43 | +0.365% | 8 | 1,077 | -9.529% |
| 2026-08-28 | 48.89 | 49.25 | 48.89 | 49.25 | -0.846% | 28 | 1,049 | -9.198% |
| 2026-08-27 | 49.75 | 49.75 | 49.67 | 49.67 | -2.397% | 501 | 551 | -9.966% |
| 2026-08-26 | 50.81 | 50.94 | 50.81 | 50.89 | -0.702% | 6 | 552 | -12.124% |
| 2026-08-24 | 51.25 | 51.25 | 51.25 | 51.25 | +1.085% | 3 | 549 | -12.741% |
| 2026-08-21 | 50.88 | 50.88 | 50.70 | 50.70 | -1.458% | 3 | 550 | -11.795% |
| 2026-08-20 | 51.45 | 51.45 | 51.45 | 51.45 | -0.752% | 1 | 550 | -13.081% |
| 2026-08-18 | 51.72 | 51.84 | 51.72 | 51.84 | +1.667% | 31 | 520 | -13.735% |
| 2026-08-17 | 50.85 | 50.99 | 50.85 | 50.99 | +0.811% | 2 | 518 | -12.297% |
| 2026-08-14 | 49.96 | 50.58 | 49.69 | 50.58 | +1.039% | 55 | 524 | -11.586% |
| 2026-08-13 | 50.13 | 50.13 | 49.76 | 50.06 | -2.035% | 14 | 526 | -10.667% |
| 2026-08-05 | 50.55 | 51.10 | 50.55 | 51.10 | -5.036% | 2 | 527 | -12.485% |
| 2026-08-03 | 54.00 | 54.00 | 53.81 | 53.81 | -7.208% | 80 | 451 | -16.893% |
| 2026-07-31 | 58.29 | 58.29 | 57.99 | 57.99 | -2.718% | 4 | 449 | -22.883% |
| 2026-07-30 | 59.42 | 59.61 | 59.42 | 59.61 | +1.689% | 4 | 447 | -24.979% |
| 2026-07-28 | 58.62 | 58.62 | 58.62 | 58.62 | -2.625% | 1 | 448 | -23.712% |
| 2026-07-24 | 60.20 | 60.20 | 60.20 | 60.20 | -1.311% | 2 | 450 | -25.714% |
| 2026-07-23 | 61.00 | 61.00 | 61.00 | 61.00 | +6.235% | 1 | 451 | -26.689% |
| 2026-07-22 | 57.42 | 57.42 | 57.42 | 57.42 | -1.017% | 1 | 451 | -22.118% |
| 2026-07-20 | 58.01 | 58.01 | 58.01 | 58.01 | +1.629% | 1 | 450 | -22.910% |
| 2026-07-13 | 57.08 | 57.08 | 57.08 | 57.08 | +2.276% | 1 | 449 | -21.654% |
| 2026-07-10 | 55.81 | 55.81 | 55.81 | 55.81 | -1.309% | 1 | 450 | -19.871% |
| 2026-07-09 | 56.55 | 56.55 | 56.55 | 56.55 | -0.247% | 1 | 451 | -20.920% |
| 2026-07-06 | 56.69 | 56.69 | 56.69 | 56.69 | -2.124% | 1 | 451 | -21.115% |
| 2026-07-01 | 58.24 | 58.24 | 56.98 | 57.92 | -2.737% | 3 | 449 | -22.790% |
| 2026-06-29 | 61.26 | 61.26 | 59.55 | 59.55 | -3.734% | 2 | 448 | -24.903% |
| 2026-06-26 | 61.86 | 61.86 | 61.86 | 61.86 | -1.965% | 1 | 448 | -27.708% |
| 2026-06-25 | 63.10 | 63.10 | 63.10 | 63.10 | +0.606% | 1 | 449 | -29.128% |
| 2026-06-24 | 61.62 | 62.72 | 61.43 | 62.72 | +1.161% | 3 | 448 | -28.699% |
| 2026-06-23 | 62.10 | 62.10 | 61.26 | 62.00 | +8.297% | 7 | 447 | -27.871% |
| 2026-06-22 | 57.50 | 57.50 | 57.25 | 57.25 | -1.835% | 3 | 444 | -21.886% |
| 2026-06-17 | 58.32 | 58.32 | 58.32 | 58.32 | +1.426% | 2 | 444 | -23.320% |
| 2026-06-15 | 57.50 | 57.50 | 57.50 | 57.50 | -6.337% | 1 | 444 | -22.226% |
| 2026-06-12 | 61.39 | 61.39 | 61.39 | 61.39 | -8.236% | 1 | 443 | -27.154% |
| 2026-06-10 | 66.70 | 66.90 | 66.70 | 66.90 | +17.368% | 2 | 445 | -33.154% |
| 2026-06-04 | 57.00 | 57.00 | 57.00 | 57.00 | -2.129% | 4 | 445 | -21.544% |
| 2026-06-03 | 57.99 | 58.24 | 57.99 | 58.24 | +1.658% | 13 | 436 | -23.214% |
| 2026-06-02 | 57.15 | 57.50 | 57.06 | 57.29 | +0.070% | 17 | 424 | -21.941% |
| 2026-06-01 | 57.10 | 57.25 | 57.07 | 57.25 | +0.421% | 19 | 409 | -21.886% |
| 2026-05-29 | 56.98 | 57.01 | 56.98 | 57.01 | -1.469% | 49 | 409 | -21.558% |
| 2026-05-28 | 57.86 | 57.86 | 57.86 | 57.86 | -2.148% | 4 | 413 | -22.710% |
| 2026-05-27 | 58.73 | 59.15 | 58.73 | 59.13 | -0.017% | 20 | 402 | -24.370% |
| 2026-05-22 | 59.08 | 59.16 | 58.96 | 59.14 | -3.665% | 152 | 521 | -24.383% |
| 2026-05-21 | 62.18 | 62.18 | 61.39 | 61.39 | -3.277% | 2 | 520 | -27.154% |
| 2026-05-19 | 63.47 | 63.47 | 63.47 | 63.47 | +1.051% | 1 | 520 | -29.542% |
| 2026-05-18 | 63.13 | 63.13 | 62.81 | 62.81 | +1.717% | 2 | 521 | -28.801% |
| 2026-05-14 | 62.70 | 62.70 | 61.75 | 61.75 | -1.358% | 7 | 524 | -27.579% |
| 2026-05-13 | 62.60 | 62.60 | 62.60 | 62.60 | -2.840% | 2 | 524 | -28.562% |
| 2026-05-12 | 64.43 | 64.43 | 64.43 | 64.43 | +1.019% | 3 | 527 | -30.591% |
| 2026-05-08 | 63.78 | 63.78 | 63.78 | 63.78 | -0.639% | 1 | 528 | -29.884% |
| 2026-05-07 | 64.25 | 64.25 | 64.06 | 64.19 | -0.619% | 19 | 540 | -30.332% |
| 2026-05-06 | 65.60 | 65.60 | 64.59 | 64.59 | -3.453% | 17 | 541 | -30.763% |
| 2026-05-05 | 67.34 | 67.50 | 66.90 | 66.90 | -3.058% | 169 | 437 | -33.154% |
| 2026-05-04 | 71.19 | 71.19 | 67.70 | 69.01 | +2.434% | 28 | 411 | -35.198% |
| 2026-05-01 | 67.14 | 67.98 | 66.61 | 67.37 | -1.650% | 162 | 290 | -33.620% |
| 2026-04-30 | 68.18 | 68.55 | 68.18 | 68.50 | -4.196% | 29 | 290 | -34.715% |
| 2026-04-29 | 71.64 | 71.88 | 71.00 | 71.50 | +0.704% | 18 | 269 | -37.455% |
| 2026-04-27 | 71.00 | 71.00 | 71.00 | 71.00 | -0.351% | 50 | 260 | -37.014% |
| 2026-04-24 | 71.70 | 71.70 | 71.14 | 71.25 | -2.531% | 29 | 260 | -37.235% |
| 2026-04-23 | 71.70 | 73.10 | 71.70 | 73.10 | +1.924% | 109 | 232 | -38.824% |
| 2026-04-22 | 72.30 | 72.50 | 71.72 | 71.72 | -0.513% | 61 | 207 | -37.646% |
| 2026-04-21 | 72.23 | 72.23 | 72.09 | 72.09 | -1.382% | 25 | 136 | -37.966% |
| 2026-04-20 | 73.10 | 73.10 | 73.10 | 73.10 | +1.953% | 25 | 136 | -38.824% |
| 2026-04-17 | 72.10 | 72.10 | 71.60 | 71.70 | -12.933% | 45 | 152 | -37.629% |
| 2026-04-10 | 82.42 | 82.42 | 82.32 | 82.35 | -2.325% | 20 | 145 | -45.695% |
| 2026-04-08 | 84.72 | 84.72 | 84.31 | 84.31 | -12.903% | 11 | 145 | -46.958% |
| 2026-04-02 | 96.80 | 96.80 | 96.80 | 96.80 | +1.414% | 1 | 155 | -53.802% |
| 2026-04-01 | 96.22 | 96.33 | 95.45 | 95.45 | -2.691% | 6 | 155 | -53.148% |
| 2026-03-20 | 98.09 | 98.09 | 98.09 | 98.09 | +4.730% | 4 | 149 | -54.409% |
| 2026-03-18 | 93.66 | 93.66 | 93.66 | 93.66 | +3.824% | 5 | 145 | -52.253% |
| 2026-03-16 | 89.81 | 90.21 | 89.81 | 90.21 | +1.967% | 2 | 140 | -50.427% |
| 2026-03-11 | 88.47 | 88.47 | 88.47 | 88.47 | +5.674% | 1 | 139 | -49.452% |
| 2026-03-04 | 83.37 | 83.72 | 83.37 | 83.72 | -2.231% | 61 | 138 | -46.584% |
| 2026-02-13 | 85.40 | 85.70 | 85.40 | 85.63 | +2.086% | 9 | 130 | -47.775% |
| 2026-02-12 | 83.86 | 83.88 | 83.86 | 83.88 | +6.636% | 10 | 130 | -46.686% |
| 2026-02-09 | 78.79 | 78.79 | 78.56 | 78.66 | +1.183% | 11 | 125 | -43.148% |
| 2026-02-02 | 77.74 | 77.74 | 77.74 | 77.74 | +0.064% | 1 | 114 | -42.475% |
| 2026-01-16 | 77.69 | 77.69 | 77.69 | 77.69 | -0.077% | 1 | 112 | -42.438% |
| 2026-01-15 | 77.77 | 77.77 | 77.69 | 77.75 | -3.344% | 200 | 112 | -42.482% |
| 2026-01-14 | 80.44 | 80.44 | 80.44 | 80.44 | +5.040% | 1 | 15 | -44.406% |
| 2026-01-13 | 76.13 | 76.70 | 76.13 | 76.58 | -0.013% | 4 | 16 | -41.604% |
| 2026-01-12 | 76.24 | 76.72 | 76.00 | 76.59 | -3.478% | 8 | 16 | -41.611% |
| 2026-01-08 | 79.56 | 79.56 | 79.35 | 79.35 | +1.848% | 2 | 11 | -43.642% |
| 2026-01-07 | 77.91 | 77.91 | 77.91 | 77.91 | -0.282% | 1 | 9 | -42.600% |
| 2026-01-06 | 78.16 | 78.16 | 78.13 | 78.13 | 0.000% | 9 | 9 | -42.762% |