SPY281215P00725000
SPY Dec 15 2028 725.00 Put
optionOPRA
EODOct 26, 2026
47.33USD-2.008%(-0.97)11Vol521OI
SPY281215P00725000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-26 | 47.20 | 47.33 | 47.20 | 47.33 | -2.008% | 11 | 513 | 0.000% |
| 2026-10-22 | 46.94 | 48.30 | 46.94 | 48.30 | +5.114% | 46 | 513 | -2.008% |
| 2026-10-19 | 45.95 | 45.95 | 45.95 | 45.95 | -4.470% | 1 | 513 | +3.003% |
| 2026-10-16 | 47.97 | 48.35 | 47.97 | 48.10 | +5.482% | 4 | 513 | -1.601% |
| 2026-10-15 | 45.60 | 45.60 | 45.60 | 45.60 | -0.654% | 1 | 512 | +3.794% |
| 2026-10-14 | 45.60 | 45.90 | 45.60 | 45.90 | +4.771% | 4 | 509 | +3.115% |
| 2026-10-06 | 44.06 | 44.06 | 43.81 | 43.81 | -8.976% | 2 | 509 | +8.035% |
| 2026-09-18 | 48.13 | 48.13 | 48.13 | 48.13 | +1.007% | 1 | 508 | -1.662% |
| 2026-09-17 | 47.65 | 47.65 | 47.65 | 47.65 | -1.203% | 2 | 507 | -0.672% |
| 2026-09-14 | 48.23 | 48.23 | 48.23 | 48.23 | +0.479% | 4 | 505 | -1.866% |
| 2026-09-11 | 48.06 | 48.06 | 48.00 | 48.00 | -5.808% | 36 | 496 | -1.396% |
| 2026-09-10 | 50.92 | 50.96 | 50.92 | 50.96 | +4.921% | 2 | 494 | -7.123% |
| 2026-09-08 | 48.53 | 48.63 | 48.53 | 48.57 | -1.100% | 46 | 448 | -2.553% |
| 2026-09-02 | 49.41 | 49.41 | 49.11 | 49.11 | -3.021% | 71 | 392 | -3.625% |
| 2026-09-01 | 50.64 | 50.64 | 50.64 | 50.64 | +2.138% | 8 | 384 | -6.536% |
| 2026-08-28 | 49.58 | 49.58 | 49.58 | 49.58 | -2.803% | 1 | 385 | -4.538% |
| 2026-08-27 | 51.01 | 51.01 | 51.01 | 51.01 | -3.646% | 143 | 242 | -7.214% |
| 2026-08-24 | 52.94 | 52.94 | 52.94 | 52.94 | +3.137% | 1 | 242 | -10.597% |
| 2026-08-14 | 51.09 | 51.40 | 51.04 | 51.33 | -0.233% | 62 | 236 | -7.793% |
| 2026-08-10 | 51.45 | 51.45 | 51.45 | 51.45 | -1.153% | 1 | 236 | -8.008% |
| 2026-08-04 | 53.16 | 53.16 | 52.05 | 52.05 | -14.979% | 8 | 234 | -9.068% |
| 2026-07-30 | 61.04 | 61.22 | 61.04 | 61.22 | -3.271% | 8 | 232 | -22.689% |
| 2026-07-29 | 63.13 | 63.29 | 63.13 | 63.29 | +3.280% | 2 | 233 | -25.217% |
| 2026-07-28 | 61.28 | 61.28 | 61.28 | 61.28 | -1.241% | 1 | 233 | -22.764% |
| 2026-07-23 | 62.05 | 62.05 | 62.05 | 62.05 | +5.617% | 1 | 234 | -23.723% |
| 2026-07-21 | 59.28 | 59.46 | 58.75 | 58.75 | -0.592% | 7 | 232 | -19.438% |
| 2026-07-20 | 59.10 | 59.10 | 59.10 | 59.10 | -2.716% | 1 | 233 | -19.915% |
| 2026-07-17 | 60.75 | 60.75 | 60.75 | 60.75 | +5.432% | 1 | 232 | -22.091% |
| 2026-07-13 | 57.62 | 57.62 | 57.62 | 57.62 | +0.558% | 1 | 232 | -17.858% |
| 2026-07-10 | 57.30 | 57.30 | 57.30 | 57.30 | -3.275% | 10 | 232 | -17.400% |
| 2026-07-08 | 59.88 | 59.88 | 59.24 | 59.24 | +1.874% | 2 | 231 | -20.105% |
| 2026-07-02 | 58.15 | 58.15 | 58.15 | 58.15 | -2.873% | 3 | 231 | -18.607% |
| 2026-06-30 | 59.87 | 59.87 | 59.87 | 59.87 | -5.359% | 1 | 232 | -20.945% |
| 2026-06-29 | 63.12 | 63.26 | 63.12 | 63.26 | -4.006% | 4 | 233 | -25.182% |
| 2026-06-26 | 65.67 | 65.90 | 65.67 | 65.90 | +3.146% | 2 | 233 | -28.179% |
| 2026-06-25 | 63.66 | 63.89 | 63.66 | 63.89 | +0.424% | 2 | 232 | -25.920% |
| 2026-06-24 | 64.25 | 64.25 | 63.62 | 63.62 | +3.633% | 22 | 222 | -25.605% |
| 2026-06-17 | 61.00 | 61.39 | 61.00 | 61.39 | +3.298% | 14 | 223 | -22.903% |
| 2026-06-16 | 59.43 | 59.43 | 59.43 | 59.43 | -0.552% | 1 | 223 | -20.360% |
| 2026-06-15 | 59.82 | 59.82 | 59.76 | 59.76 | -5.218% | 12 | 223 | -20.800% |
| 2026-06-12 | 63.05 | 63.05 | 63.05 | 63.05 | -0.880% | 2 | 225 | -24.933% |
| 2026-06-11 | 68.00 | 68.00 | 63.61 | 63.61 | -6.935% | 5 | 220 | -25.593% |
| 2026-06-10 | 68.35 | 68.35 | 68.35 | 68.35 | +1.772% | 1 | 220 | -30.753% |
| 2026-06-09 | 67.56 | 67.79 | 67.16 | 67.16 | +8.832% | 3 | 218 | -29.527% |
| 2026-06-08 | 61.71 | 61.71 | 61.71 | 61.71 | +3.280% | 1 | 217 | -23.303% |
| 2026-06-04 | 59.75 | 59.75 | 59.75 | 59.75 | +1.789% | 39 | 217 | -20.787% |
| 2026-06-02 | 58.70 | 58.70 | 58.70 | 58.70 | +1.172% | 2 | 217 | -19.370% |
| 2026-06-01 | 58.02 | 58.02 | 58.02 | 58.02 | -2.471% | 3 | 217 | -18.425% |
| 2026-05-28 | 59.49 | 59.49 | 59.49 | 59.49 | -0.982% | 3 | 217 | -20.440% |
| 2026-05-26 | 59.86 | 60.08 | 59.86 | 60.08 | -0.956% | 3 | 217 | -21.222% |
| 2026-05-22 | 61.45 | 61.45 | 60.66 | 60.66 | -1.908% | 23 | 219 | -21.975% |
| 2026-05-21 | 63.78 | 63.78 | 61.84 | 61.84 | -5.037% | 13 | 207 | -23.464% |
| 2026-05-15 | 65.11 | 65.12 | 65.09 | 65.12 | +4.075% | 4 | 206 | -27.319% |
| 2026-05-14 | 64.29 | 64.29 | 62.57 | 62.57 | -6.821% | 3 | 207 | -24.357% |
| 2026-05-12 | 67.15 | 67.15 | 67.15 | 67.15 | +3.627% | 1 | 207 | -29.516% |
| 2026-05-11 | 64.80 | 64.80 | 64.73 | 64.80 | -1.220% | 3 | 207 | -26.960% |
| 2026-05-08 | 65.31 | 65.60 | 65.31 | 65.60 | -1.220% | 2 | 206 | -27.851% |
| 2026-05-06 | 67.91 | 67.91 | 66.41 | 66.41 | -3.192% | 20 | 220 | -28.731% |
| 2026-05-05 | 69.18 | 69.32 | 68.54 | 68.60 | -1.719% | 65 | 198 | -31.006% |
| 2026-05-04 | 69.80 | 69.80 | 69.80 | 69.80 | +0.751% | 50 | 199 | -32.192% |
| 2026-05-01 | 68.55 | 69.50 | 68.55 | 69.28 | -1.451% | 39 | 184 | -31.683% |
| 2026-04-30 | 72.70 | 73.21 | 70.30 | 70.30 | -4.289% | 127 | 184 | -32.674% |
| 2026-04-29 | 73.45 | 73.45 | 73.45 | 73.45 | +0.068% | 1 | 151 | -35.562% |
| 2026-04-28 | 73.40 | 73.40 | 73.40 | 73.40 | +0.893% | 38 | 151 | -35.518% |
| 2026-04-27 | 72.70 | 73.00 | 72.70 | 72.75 | -9.142% | 38 | 151 | -34.942% |
| 2026-04-14 | 79.91 | 80.07 | 79.91 | 80.07 | -27.288% | 2 | 127 | -40.889% |
| 2026-03-30 | 110.12 | 110.12 | 110.12 | 110.12 | +13.479% | 4 | 127 | -57.020% |
| 2026-03-23 | 97.04 | 97.04 | 97.04 | 97.04 | +3.908% | 1 | 123 | -51.226% |
| 2026-03-18 | 93.39 | 93.39 | 93.39 | 93.39 | +2.875% | 1 | 123 | -49.320% |
| 2026-03-11 | 90.78 | 90.78 | 90.78 | 90.78 | +7.305% | 1 | 124 | -47.863% |
| 2026-03-02 | 84.81 | 85.39 | 84.60 | 84.60 | +1.891% | 13 | 125 | -44.054% |
| 2026-02-25 | 83.03 | 83.03 | 83.03 | 83.03 | -4.989% | 3 | 114 | -42.997% |
| 2026-02-23 | 87.39 | 87.39 | 87.39 | 87.39 | +1.475% | 1 | 114 | -45.840% |
| 2026-02-18 | 86.16 | 86.16 | 86.12 | 86.12 | +0.221% | 9 | 114 | -45.042% |
| 2026-02-17 | 85.93 | 85.93 | 85.93 | 85.93 | +5.956% | 3 | 111 | -44.920% |
| 2026-02-11 | 81.80 | 81.80 | 81.10 | 81.10 | +0.946% | 3 | 108 | -41.640% |
| 2026-02-10 | 80.34 | 80.34 | 80.34 | 80.34 | -2.877% | 2 | 107 | -41.088% |
| 2026-02-06 | 82.72 | 82.72 | 82.72 | 82.72 | -0.289% | 5 | 105 | -42.783% |
| 2026-02-04 | 83.73 | 83.81 | 82.96 | 82.96 | -3.848% | 5 | 100 | -42.948% |
| 2026-01-20 | 84.58 | 86.28 | 84.58 | 86.28 | +8.556% | 2 | 96 | -45.144% |
| 2026-01-16 | 79.56 | 80.16 | 79.48 | 79.48 | -0.563% | 5 | 95 | -40.450% |
| 2026-01-15 | 78.78 | 80.21 | 78.78 | 79.93 | -2.346% | 218 | 95 | -40.786% |
| 2026-01-14 | 82.43 | 82.66 | 81.81 | 81.85 | +4.161% | 10 | 7 | -42.175% |
| 2026-01-13 | 78.58 | 78.58 | 78.58 | 78.58 | -1.393% | 1 | 2 | -39.768% |
| 2026-01-09 | 79.69 | 79.69 | 79.69 | 79.69 | 0.000% | 1 | 1 | -40.607% |