SPY281215P00730000
SPY Dec 15 2028 730.00 Put
optionOPRA
EODOct 26, 2026
49.26USD-1.716%(-0.86)3Vol972OI
SPY281215P00730000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-26 | 49.49 | 49.49 | 49.26 | 49.26 | -1.716% | 3 | 969 | 0.000% |
| 2026-10-22 | 49.80 | 50.21 | 49.77 | 50.12 | +5.962% | 13 | 968 | -1.716% |
| 2026-10-14 | 47.30 | 47.30 | 47.30 | 47.30 | +4.185% | 1 | 967 | +4.144% |
| 2026-10-06 | 45.40 | 45.40 | 45.40 | 45.40 | -3.157% | 1 | 967 | +8.502% |
| 2026-10-05 | 46.88 | 46.88 | 46.88 | 46.88 | -2.476% | 1 | 966 | +5.077% |
| 2026-10-01 | 49.55 | 49.60 | 48.03 | 48.07 | +1.779% | 443 | 592 | +2.476% |
| 2026-09-30 | 47.22 | 47.23 | 47.22 | 47.23 | +0.319% | 200 | 397 | +4.298% |
| 2026-09-28 | 47.00 | 47.08 | 47.00 | 47.08 | +1.751% | 4 | 401 | +4.630% |
| 2026-09-25 | 46.29 | 46.29 | 46.27 | 46.27 | -4.203% | 2 | 400 | +6.462% |
| 2026-09-24 | 48.30 | 48.30 | 48.30 | 48.30 | +3.693% | 1 | 400 | +1.988% |
| 2026-09-21 | 46.58 | 46.58 | 46.58 | 46.58 | -10.646% | 5 | 400 | +5.754% |
| 2026-09-10 | 52.20 | 52.28 | 52.13 | 52.13 | +4.595% | 4 | 400 | -5.505% |
| 2026-09-08 | 49.81 | 49.84 | 49.81 | 49.84 | +2.215% | 2 | 399 | -1.164% |
| 2026-09-04 | 48.76 | 48.76 | 48.76 | 48.76 | +0.185% | 1 | 401 | +1.025% |
| 2026-09-03 | 49.82 | 49.82 | 48.67 | 48.67 | -4.268% | 169 | 306 | +1.212% |
| 2026-09-02 | 50.95 | 50.95 | 50.84 | 50.84 | -1.663% | 86 | 238 | -3.108% |
| 2026-08-27 | 51.70 | 51.70 | 51.70 | 51.70 | -3.473% | 50 | 201 | -4.720% |
| 2026-08-26 | 53.56 | 53.56 | 53.56 | 53.56 | -0.075% | 1 | 200 | -8.028% |
| 2026-08-21 | 54.43 | 54.43 | 53.60 | 53.60 | +1.438% | 4 | 198 | -8.097% |
| 2026-08-14 | 52.45 | 53.35 | 52.43 | 52.84 | +1.149% | 58 | 188 | -6.775% |
| 2026-08-13 | 52.68 | 52.68 | 52.24 | 52.24 | -2.791% | 3 | 189 | -5.704% |
| 2026-08-11 | 53.74 | 53.74 | 53.74 | 53.74 | +1.415% | 3 | 186 | -8.336% |
| 2026-08-10 | 52.99 | 52.99 | 52.99 | 52.99 | -0.301% | 1 | 187 | -7.039% |
| 2026-08-07 | 53.18 | 53.31 | 53.15 | 53.15 | -1.465% | 9 | 188 | -7.319% |
| 2026-08-06 | 53.67 | 53.94 | 53.64 | 53.94 | +1.774% | 48 | 168 | -8.676% |
| 2026-08-05 | 53.00 | 53.00 | 53.00 | 53.00 | -1.304% | 3 | 171 | -7.057% |
| 2026-08-04 | 53.72 | 53.74 | 53.62 | 53.70 | -5.574% | 14 | 159 | -8.268% |
| 2026-08-03 | 57.57 | 57.57 | 56.80 | 56.87 | -6.155% | 8 | 166 | -13.381% |
| 2026-07-31 | 60.47 | 60.60 | 60.47 | 60.60 | -3.626% | 2 | 168 | -18.713% |
| 2026-07-30 | 63.77 | 63.77 | 62.68 | 62.88 | +0.319% | 5 | 168 | -21.660% |
| 2026-07-29 | 62.68 | 62.68 | 62.68 | 62.68 | +0.562% | 1 | 167 | -21.410% |
| 2026-07-27 | 62.33 | 62.33 | 62.33 | 62.33 | -1.734% | 6 | 173 | -20.969% |
| 2026-07-24 | 63.43 | 63.43 | 63.43 | 63.43 | -1.199% | 5 | 168 | -22.340% |
| 2026-07-23 | 63.45 | 64.42 | 63.45 | 64.20 | +6.468% | 4 | 166 | -23.271% |
| 2026-07-22 | 60.30 | 60.30 | 60.30 | 60.30 | -0.577% | 1 | 165 | -18.308% |
| 2026-07-21 | 60.65 | 60.65 | 60.65 | 60.65 | +1.659% | 2 | 167 | -18.780% |
| 2026-07-10 | 59.66 | 59.66 | 59.66 | 59.66 | -0.100% | 1 | 166 | -17.432% |
| 2026-07-09 | 59.72 | 59.72 | 59.72 | 59.72 | -2.530% | 1 | 165 | -17.515% |
| 2026-07-08 | 62.69 | 62.69 | 61.24 | 61.27 | +1.056% | 6 | 160 | -19.602% |
| 2026-07-07 | 60.00 | 61.02 | 59.87 | 60.63 | +1.033% | 13 | 166 | -18.753% |
| 2026-07-06 | 60.01 | 60.01 | 60.01 | 60.01 | -3.053% | 2 | 168 | -17.914% |
| 2026-07-02 | 60.41 | 63.00 | 59.69 | 61.90 | +1.792% | 16 | 171 | -20.420% |
| 2026-07-01 | 60.81 | 60.81 | 60.81 | 60.81 | -1.090% | 1 | 170 | -18.994% |
| 2026-06-30 | 61.48 | 61.48 | 61.48 | 61.48 | -5.153% | 1 | 171 | -19.876% |
| 2026-06-29 | 64.40 | 64.82 | 64.35 | 64.82 | -1.144% | 6 | 169 | -24.005% |
| 2026-06-26 | 65.45 | 65.65 | 64.94 | 65.57 | +0.031% | 28 | 159 | -24.874% |
| 2026-06-25 | 65.55 | 65.55 | 65.55 | 65.55 | -0.380% | 1 | 158 | -24.851% |
| 2026-06-24 | 64.18 | 65.80 | 64.06 | 65.80 | +8.940% | 14 | 145 | -25.137% |
| 2026-06-22 | 60.40 | 60.40 | 60.40 | 60.40 | -1.996% | 10 | 155 | -18.444% |
| 2026-06-18 | 61.86 | 61.86 | 61.63 | 61.63 | -0.725% | 4 | 157 | -20.071% |
| 2026-06-17 | 62.08 | 62.08 | 62.08 | 62.08 | +1.421% | 2 | 156 | -20.651% |
| 2026-06-16 | 61.21 | 61.21 | 61.21 | 61.21 | -9.022% | 1 | 156 | -19.523% |
| 2026-06-11 | 70.30 | 70.30 | 67.28 | 67.28 | -1.938% | 24 | 144 | -26.784% |
| 2026-06-10 | 66.20 | 69.67 | 66.20 | 68.61 | +1.016% | 19 | 135 | -28.203% |
| 2026-06-09 | 67.55 | 70.52 | 67.55 | 67.92 | +5.794% | 9 | 137 | -27.473% |
| 2026-06-05 | 62.43 | 64.30 | 62.43 | 64.20 | +4.390% | 8 | 136 | -23.271% |
| 2026-06-04 | 61.50 | 61.50 | 61.50 | 61.50 | +2.092% | 1 | 136 | -19.902% |
| 2026-06-02 | 60.24 | 60.24 | 60.24 | 60.24 | +0.116% | 2 | 138 | -18.227% |
| 2026-06-01 | 60.17 | 60.17 | 60.17 | 60.17 | -0.938% | 1 | 138 | -18.132% |
| 2026-05-28 | 60.74 | 60.74 | 60.74 | 60.74 | -1.779% | 12 | 150 | -18.900% |
| 2026-05-26 | 61.52 | 61.84 | 61.52 | 61.84 | -1.763% | 6 | 151 | -20.343% |
| 2026-05-22 | 62.99 | 62.99 | 62.25 | 62.95 | -1.177% | 14 | 139 | -21.747% |
| 2026-05-21 | 63.70 | 63.70 | 63.70 | 63.70 | -4.008% | 15 | 139 | -22.669% |
| 2026-05-20 | 66.36 | 66.36 | 66.36 | 66.36 | -1.587% | 1 | 138 | -25.769% |
| 2026-05-19 | 67.43 | 67.43 | 67.43 | 67.43 | +2.477% | 1 | 137 | -26.946% |
| 2026-05-18 | 65.80 | 65.80 | 65.80 | 65.80 | -0.288% | 2 | 136 | -25.137% |
| 2026-05-15 | 66.66 | 66.66 | 65.99 | 65.99 | +2.868% | 3 | 136 | -25.352% |
| 2026-05-14 | 65.26 | 65.26 | 64.15 | 64.15 | -6.200% | 16 | 125 | -23.211% |
| 2026-05-12 | 68.98 | 68.98 | 68.17 | 68.39 | +1.938% | 10 | 119 | -27.972% |
| 2026-05-11 | 66.78 | 67.36 | 66.53 | 67.09 | +0.284% | 10 | 119 | -26.576% |
| 2026-05-08 | 67.58 | 68.10 | 66.90 | 66.90 | -2.150% | 9 | 117 | -26.368% |
| 2026-05-07 | 67.90 | 68.51 | 67.26 | 68.37 | +0.841% | 29 | 128 | -27.951% |
| 2026-05-06 | 69.30 | 69.30 | 67.80 | 67.80 | -4.413% | 42 | 105 | -27.345% |
| 2026-05-05 | 70.97 | 70.97 | 70.93 | 70.93 | +0.212% | 2 | 104 | -30.551% |
| 2026-05-01 | 70.78 | 70.78 | 70.78 | 70.78 | -6.090% | 1 | 104 | -30.404% |
| 2026-04-24 | 75.37 | 75.37 | 75.37 | 75.37 | -0.946% | 1 | 104 | -34.642% |
| 2026-04-22 | 76.00 | 76.09 | 75.82 | 76.09 | -0.171% | 3 | 105 | -35.261% |
| 2026-04-17 | 76.22 | 76.22 | 76.22 | 76.22 | -4.474% | 2 | 104 | -35.371% |
| 2026-04-15 | 79.79 | 79.79 | 79.79 | 79.79 | -6.449% | 1 | 106 | -38.263% |
| 2026-04-13 | 85.29 | 85.29 | 85.29 | 85.29 | -1.762% | 1 | 106 | -42.244% |
| 2026-04-10 | 86.89 | 86.89 | 86.78 | 86.82 | -18.852% | 20 | 106 | -43.262% |
| 2026-03-31 | 106.99 | 106.99 | 106.99 | 106.99 | +3.372% | 1 | 106 | -53.958% |
| 2026-03-20 | 103.50 | 103.50 | 103.50 | 103.50 | +5.612% | 1 | 106 | -52.406% |
| 2026-03-18 | 96.95 | 98.00 | 96.95 | 98.00 | +4.012% | 2 | 106 | -49.735% |
| 2026-03-17 | 94.22 | 94.22 | 94.22 | 94.22 | +0.405% | 2 | 106 | -47.718% |
| 2026-03-03 | 93.84 | 93.84 | 93.84 | 93.84 | +7.136% | 7 | 109 | -47.506% |
| 2026-03-02 | 86.99 | 87.59 | 86.99 | 87.59 | +1.944% | 4 | 109 | -43.761% |
| 2026-02-20 | 85.92 | 85.92 | 85.92 | 85.92 | -0.348% | 7 | 105 | -42.668% |
| 2026-02-18 | 88.19 | 88.36 | 86.09 | 86.22 | -2.631% | 32 | 100 | -42.867% |
| 2026-02-17 | 88.11 | 88.55 | 88.11 | 88.55 | +5.567% | 21 | 77 | -44.370% |
| 2026-02-11 | 84.96 | 85.40 | 83.61 | 83.88 | +1.833% | 55 | 65 | -41.273% |
| 2026-02-09 | 82.55 | 82.63 | 82.37 | 82.37 | -0.986% | 12 | 31 | -40.197% |
| 2026-02-03 | 82.81 | 83.19 | 82.81 | 83.19 | +2.074% | 9 | 20 | -40.786% |
| 2026-01-27 | 81.50 | 81.50 | 81.50 | 81.50 | -0.074% | 1 | 16 | -39.558% |
| 2026-01-26 | 81.56 | 81.56 | 81.56 | 81.56 | -1.438% | 1 | 15 | -39.603% |
| 2026-01-23 | 82.75 | 82.75 | 82.75 | 82.75 | -5.450% | 1 | 14 | -40.471% |
| 2026-01-21 | 87.44 | 87.52 | 87.44 | 87.52 | -2.004% | 2 | 13 | -43.716% |
| 2026-01-20 | 87.07 | 89.31 | 86.87 | 89.31 | +8.875% | 14 | 13 | -44.844% |
| 2026-01-15 | 81.75 | 82.03 | 81.65 | 82.03 | -2.275% | 6 | 12 | -39.949% |
| 2026-01-14 | 84.89 | 85.10 | 83.94 | 83.94 | +4.273% | 4 | 12 | -41.315% |
| 2026-01-12 | 80.50 | 80.50 | 80.50 | 80.50 | -0.235% | 1 | 12 | -38.807% |
| 2026-01-09 | 80.69 | 80.69 | 80.69 | 80.69 | -3.837% | 1 | 11 | -38.952% |
| 2026-01-08 | 83.91 | 83.91 | 83.91 | 83.91 | +1.598% | 4 | 10 | -41.294% |
| 2026-01-07 | 82.59 | 82.59 | 82.59 | 82.59 | +0.609% | 2 | 6 | -40.356% |
| 2026-01-06 | 82.09 | 82.09 | 82.09 | 82.09 | 0.000% | 4 | 4 | -39.993% |