SPY281215P00735000
SPY Dec 15 2028 735.00 Put
optionOPRA
EODOct 26, 2026
50.92USD-3.231%(-1.70)10Vol1,542OI
SPY281215P00735000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-26 | 50.85 | 50.92 | 50.85 | 50.92 | -3.231% | 10 | 1,548 | 0.000% |
| 2026-10-23 | 52.62 | 52.62 | 52.62 | 52.62 | +9.397% | 10 | 1,548 | -3.231% |
| 2026-10-21 | 48.10 | 48.10 | 48.10 | 48.10 | -1.475% | 6 | 1,548 | +5.863% |
| 2026-10-19 | 48.82 | 48.82 | 48.82 | 48.82 | +2.369% | 1 | 1,548 | +4.302% |
| 2026-10-14 | 47.69 | 47.69 | 47.69 | 47.69 | +1.576% | 3 | 1,548 | +6.773% |
| 2026-10-12 | 46.95 | 46.95 | 46.95 | 46.95 | +1.514% | 1 | 1,548 | +8.456% |
| 2026-10-06 | 46.47 | 46.47 | 46.25 | 46.25 | -2.220% | 5 | 1,555 | +10.097% |
| 2026-10-05 | 47.58 | 47.58 | 47.30 | 47.30 | -2.915% | 4 | 1,555 | +7.653% |
| 2026-10-02 | 48.72 | 48.72 | 48.72 | 48.72 | +2.374% | 6 | 1,555 | +4.516% |
| 2026-09-25 | 47.59 | 47.59 | 47.59 | 47.59 | +0.380% | 5 | 1,555 | +6.997% |
| 2026-09-22 | 47.41 | 47.41 | 47.41 | 47.41 | -0.754% | 2 | 1,561 | +7.404% |
| 2026-09-21 | 48.73 | 48.75 | 47.54 | 47.77 | -5.872% | 10 | 1,555 | +6.594% |
| 2026-09-18 | 50.75 | 50.75 | 50.75 | 50.75 | -0.490% | 1 | 1,556 | +0.335% |
| 2026-09-14 | 51.00 | 51.00 | 51.00 | 51.00 | -1.048% | 3 | 1,555 | -0.157% |
| 2026-09-11 | 51.54 | 51.54 | 51.54 | 51.54 | +3.080% | 3 | 1,552 | -1.203% |
| 2026-09-03 | 50.04 | 50.04 | 50.00 | 50.00 | -4.361% | 71 | 1,617 | +1.840% |
| 2026-09-02 | 52.28 | 52.28 | 52.28 | 52.28 | +0.077% | 64 | 1,681 | -2.601% |
| 2026-08-28 | 52.24 | 52.24 | 52.24 | 52.24 | -5.533% | 6 | 1,675 | -2.527% |
| 2026-08-25 | 55.30 | 55.30 | 55.30 | 55.30 | -1.056% | 1 | 1,676 | -7.920% |
| 2026-08-24 | 55.89 | 55.89 | 55.89 | 55.89 | +0.939% | 1 | 1,677 | -8.892% |
| 2026-08-21 | 55.43 | 55.43 | 55.37 | 55.37 | -1.826% | 3 | 1,677 | -8.037% |
| 2026-08-20 | 56.33 | 56.40 | 56.33 | 56.40 | +0.624% | 5 | 1,677 | -9.716% |
| 2026-08-18 | 56.05 | 56.05 | 56.05 | 56.05 | +2.674% | 250 | 1,427 | -9.153% |
| 2026-08-17 | 54.27 | 54.59 | 54.27 | 54.59 | +0.794% | 4 | 1,427 | -6.723% |
| 2026-08-14 | 53.82 | 54.53 | 53.82 | 54.16 | -0.860% | 65 | 1,424 | -5.982% |
| 2026-08-12 | 54.60 | 54.63 | 54.60 | 54.63 | +0.257% | 9 | 1,423 | -6.791% |
| 2026-08-11 | 54.49 | 54.49 | 54.49 | 54.49 | -0.311% | 1 | 1,422 | -6.552% |
| 2026-08-10 | 54.50 | 54.66 | 54.50 | 54.66 | +0.037% | 12 | 1,424 | -6.842% |
| 2026-08-07 | 54.64 | 54.64 | 54.64 | 54.64 | -0.274% | 1 | 1,425 | -6.808% |
| 2026-08-05 | 54.92 | 54.95 | 54.79 | 54.79 | -0.400% | 9 | 1,420 | -7.063% |
| 2026-08-04 | 56.75 | 56.75 | 55.01 | 55.01 | -5.676% | 222 | 1,280 | -7.435% |
| 2026-08-03 | 58.67 | 58.67 | 58.32 | 58.32 | -5.171% | 4 | 1,277 | -12.689% |
| 2026-07-31 | 63.78 | 63.78 | 61.50 | 61.50 | -5.019% | 2 | 1,278 | -17.203% |
| 2026-07-30 | 64.75 | 64.75 | 64.75 | 64.75 | -2.865% | 1 | 1,277 | -21.359% |
| 2026-07-29 | 66.66 | 66.66 | 66.66 | 66.66 | +4.565% | 2 | 1,275 | -23.612% |
| 2026-07-28 | 63.75 | 63.75 | 63.75 | 63.75 | -1.086% | 4 | 1,275 | -20.125% |
| 2026-07-27 | 65.16 | 65.16 | 64.45 | 64.45 | -1.663% | 11 | 1,285 | -20.993% |
| 2026-07-23 | 66.23 | 66.23 | 65.54 | 65.54 | +7.991% | 7 | 1,285 | -22.307% |
| 2026-07-16 | 60.69 | 60.69 | 60.69 | 60.69 | -0.197% | 7 | 1,292 | -16.098% |
| 2026-07-15 | 60.81 | 60.81 | 60.81 | 60.81 | +1.350% | 1 | 1,295 | -16.264% |
| 2026-07-10 | 60.57 | 60.57 | 60.00 | 60.00 | -2.105% | 609 | 691 | -15.133% |
| 2026-07-09 | 61.29 | 61.29 | 61.29 | 61.29 | -2.451% | 1 | 690 | -16.920% |
| 2026-07-08 | 63.61 | 64.02 | 62.82 | 62.83 | +2.063% | 21 | 686 | -18.956% |
| 2026-07-07 | 61.56 | 61.56 | 61.56 | 61.56 | -4.558% | 2 | 687 | -17.284% |
| 2026-07-02 | 62.26 | 64.65 | 62.26 | 64.50 | +3.598% | 17 | 696 | -21.054% |
| 2026-07-01 | 62.26 | 62.26 | 62.26 | 62.26 | +0.161% | 1 | 697 | -18.214% |
| 2026-06-30 | 62.70 | 62.70 | 62.16 | 62.16 | -5.804% | 3 | 698 | -18.082% |
| 2026-06-29 | 65.99 | 65.99 | 65.99 | 65.99 | -1.094% | 1 | 697 | -22.837% |
| 2026-06-26 | 66.77 | 66.77 | 66.67 | 66.72 | -0.209% | 10 | 687 | -23.681% |
| 2026-06-25 | 66.86 | 66.86 | 66.86 | 66.86 | -1.139% | 1 | 687 | -23.841% |
| 2026-06-24 | 65.60 | 67.64 | 65.30 | 67.63 | +1.273% | 21 | 696 | -24.708% |
| 2026-06-23 | 66.57 | 66.78 | 65.90 | 66.78 | +4.934% | 10 | 687 | -23.750% |
| 2026-06-22 | 63.64 | 63.64 | 63.64 | 63.64 | +0.236% | 1 | 686 | -19.987% |
| 2026-06-17 | 63.24 | 63.49 | 63.24 | 63.49 | +2.718% | 2 | 687 | -19.798% |
| 2026-06-16 | 61.83 | 61.84 | 61.81 | 61.81 | -7.539% | 6 | 692 | -17.619% |
| 2026-06-12 | 66.85 | 66.85 | 66.85 | 66.85 | -0.934% | 1 | 692 | -23.829% |
| 2026-06-11 | 68.26 | 68.69 | 67.48 | 67.48 | -6.382% | 6 | 688 | -24.541% |
| 2026-06-10 | 68.35 | 72.22 | 68.35 | 72.08 | +3.982% | 17 | 687 | -29.356% |
| 2026-06-09 | 67.22 | 71.27 | 67.16 | 69.32 | +11.987% | 14 | 675 | -26.544% |
| 2026-06-04 | 61.90 | 61.90 | 61.90 | 61.90 | +0.618% | 1 | 674 | -17.738% |
| 2026-06-01 | 61.52 | 61.52 | 61.52 | 61.52 | -0.405% | 1 | 675 | -17.230% |
| 2026-05-29 | 61.83 | 61.83 | 61.77 | 61.77 | -0.883% | 13 | 688 | -17.565% |
| 2026-05-28 | 63.24 | 63.24 | 62.32 | 62.32 | -2.151% | 13 | 675 | -18.293% |
| 2026-05-26 | 63.06 | 63.69 | 63.06 | 63.69 | -1.576% | 2 | 676 | -20.050% |
| 2026-05-22 | 64.71 | 64.71 | 64.71 | 64.71 | -3.201% | 1 | 675 | -21.310% |
| 2026-05-20 | 67.08 | 67.08 | 66.85 | 66.85 | -1.474% | 11 | 679 | -23.829% |
| 2026-05-19 | 68.52 | 69.20 | 67.85 | 67.85 | -0.572% | 50 | 670 | -24.952% |
| 2026-05-18 | 68.21 | 68.50 | 68.21 | 68.24 | +1.412% | 20 | 666 | -25.381% |
| 2026-05-15 | 68.75 | 68.75 | 67.29 | 67.29 | +0.945% | 17 | 665 | -24.328% |
| 2026-05-14 | 67.41 | 67.41 | 66.66 | 66.66 | -1.083% | 16 | 679 | -23.612% |
| 2026-05-13 | 69.09 | 69.80 | 67.39 | 67.39 | -2.461% | 23 | 696 | -24.440% |
| 2026-05-12 | 69.62 | 71.08 | 69.09 | 69.09 | +1.454% | 84 | 645 | -26.299% |
| 2026-05-11 | 68.20 | 68.20 | 67.88 | 68.10 | -0.598% | 48 | 635 | -25.228% |
| 2026-05-08 | 69.34 | 69.55 | 68.45 | 68.51 | -1.862% | 75 | 642 | -25.675% |
| 2026-05-07 | 69.69 | 69.81 | 69.04 | 69.81 | +0.158% | 35 | 607 | -27.059% |
| 2026-05-06 | 70.80 | 70.80 | 69.70 | 69.70 | -14.792% | 60 | 584 | -26.944% |
| 2026-04-15 | 82.42 | 82.42 | 81.80 | 81.80 | -10.679% | 2 | 584 | -37.751% |
| 2026-04-08 | 91.58 | 91.58 | 91.58 | 91.58 | -15.688% | 10 | 585 | -44.398% |
| 2026-03-31 | 108.65 | 108.65 | 108.62 | 108.62 | +2.259% | 209 | 585 | -53.121% |
| 2026-03-20 | 106.22 | 106.22 | 106.22 | 106.22 | +1.181% | 35 | 383 | -52.062% |
| 2026-03-19 | 104.40 | 104.98 | 104.14 | 104.98 | +16.878% | 16 | 356 | -51.496% |
| 2026-03-02 | 89.22 | 89.82 | 89.22 | 89.82 | +1.837% | 4 | 357 | -43.309% |
| 2026-02-18 | 90.35 | 90.59 | 88.19 | 88.20 | -2.466% | 26 | 353 | -42.268% |
| 2026-02-17 | 90.41 | 90.43 | 90.41 | 90.43 | +5.102% | 13 | 327 | -43.691% |
| 2026-02-11 | 85.77 | 86.07 | 85.37 | 86.04 | +1.176% | 30 | 319 | -40.818% |
| 2026-02-10 | 85.04 | 85.04 | 85.04 | 85.04 | +0.130% | 9 | 298 | -40.122% |
| 2026-02-03 | 84.95 | 84.95 | 84.67 | 84.93 | +0.390% | 9 | 289 | -40.045% |
| 2026-01-23 | 84.60 | 84.60 | 84.60 | 84.60 | +0.535% | 1 | 284 | -39.811% |
| 2026-01-16 | 83.92 | 84.15 | 83.92 | 84.15 | -0.355% | 4 | 283 | -39.489% |
| 2026-01-15 | 82.88 | 84.45 | 82.43 | 84.45 | -0.659% | 28 | 283 | -39.704% |
| 2026-01-14 | 86.13 | 87.44 | 85.00 | 85.01 | +2.533% | 520 | 269 | -40.101% |
| 2026-01-13 | 82.91 | 82.91 | 82.91 | 82.91 | 0.000% | 12 | 12 | -38.584% |