SPY281215P00740000
SPY Dec 15 2028 740.00 Put
optionOPRA
EODOct 27, 2026
50.31USD-5.486%(-2.92)1Vol4,625OI
SPY281215P00740000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-27 | 50.31 | 50.31 | 50.31 | 50.31 | -5.486% | 1 | 4,626 | 0.000% |
| 2026-10-22 | 51.22 | 53.23 | 51.22 | 53.23 | +5.448% | 5 | 4,624 | -5.486% |
| 2026-10-19 | 50.48 | 50.48 | 50.48 | 50.48 | -3.517% | 1 | 4,625 | -0.337% |
| 2026-10-16 | 49.82 | 52.76 | 49.82 | 52.32 | +6.083% | 8 | 4,622 | -3.842% |
| 2026-10-15 | 49.32 | 49.32 | 49.32 | 49.32 | -1.063% | 1 | 4,622 | +2.007% |
| 2026-10-14 | 49.10 | 49.85 | 49.10 | 49.85 | +4.006% | 6 | 4,627 | +0.923% |
| 2026-10-13 | 47.80 | 47.93 | 47.80 | 47.93 | +0.440% | 5 | 4,623 | +4.966% |
| 2026-10-12 | 47.72 | 47.72 | 47.72 | 47.72 | +0.105% | 1 | 4,623 | +5.427% |
| 2026-10-09 | 47.67 | 47.67 | 47.67 | 47.67 | -3.775% | 1 | 4,622 | +5.538% |
| 2026-10-08 | 49.54 | 49.54 | 49.54 | 49.54 | +3.640% | 1 | 4,622 | +1.554% |
| 2026-10-06 | 47.58 | 47.80 | 47.57 | 47.80 | -1.403% | 10 | 4,615 | +5.251% |
| 2026-10-05 | 48.48 | 48.48 | 48.48 | 48.48 | -2.572% | 20 | 4,595 | +3.775% |
| 2026-10-02 | 49.76 | 49.76 | 49.76 | 49.76 | -0.301% | 60 | 4,535 | +1.105% |
| 2026-09-30 | 49.91 | 49.91 | 49.91 | 49.91 | -0.657% | 100 | 4,435 | +0.801% |
| 2026-09-29 | 50.20 | 50.25 | 50.20 | 50.24 | +1.249% | 150 | 4,435 | +0.139% |
| 2026-09-23 | 49.65 | 49.65 | 49.62 | 49.62 | +1.576% | 50 | 4,385 | +1.391% |
| 2026-09-22 | 49.04 | 49.04 | 48.65 | 48.85 | -0.265% | 10 | 4,382 | +2.989% |
| 2026-09-21 | 48.98 | 48.98 | 48.98 | 48.98 | -7.059% | 1 | 4,382 | +2.715% |
| 2026-09-18 | 52.70 | 52.70 | 52.70 | 52.70 | -2.026% | 1 | 4,381 | -4.535% |
| 2026-09-15 | 53.79 | 53.79 | 53.79 | 53.79 | -0.610% | 4 | 4,381 | -6.470% |
| 2026-09-14 | 54.14 | 54.20 | 54.12 | 54.12 | +3.520% | 4 | 4,381 | -7.040% |
| 2026-09-11 | 52.60 | 52.60 | 52.22 | 52.28 | -3.275% | 83 | 4,305 | -3.768% |
| 2026-09-09 | 54.05 | 54.05 | 54.05 | 54.05 | +1.981% | 1 | 4,306 | -6.920% |
| 2026-09-08 | 52.86 | 53.00 | 52.75 | 53.00 | +2.554% | 85 | 4,261 | -5.075% |
| 2026-09-04 | 51.62 | 51.68 | 51.62 | 51.68 | 0.000% | 4 | 4,257 | -2.651% |
| 2026-09-03 | 51.68 | 51.68 | 51.68 | 51.68 | -3.869% | 1 | 4,258 | -2.651% |
| 2026-09-02 | 53.75 | 53.76 | 53.75 | 53.76 | -3.013% | 98 | 4,285 | -6.417% |
| 2026-09-01 | 55.43 | 55.43 | 55.43 | 55.43 | +1.335% | 2 | 4,284 | -9.237% |
| 2026-08-28 | 54.44 | 54.70 | 54.44 | 54.70 | -0.527% | 3 | 4,283 | -8.026% |
| 2026-08-27 | 54.89 | 55.13 | 54.53 | 54.99 | -2.413% | 85 | 4,240 | -8.511% |
| 2026-08-26 | 56.97 | 56.97 | 56.35 | 56.35 | -2.390% | 2 | 4,240 | -10.719% |
| 2026-08-20 | 57.68 | 57.74 | 57.66 | 57.73 | +0.104% | 4 | 4,242 | -12.853% |
| 2026-08-18 | 57.69 | 57.88 | 57.30 | 57.67 | +2.035% | 12 | 4,246 | -12.762% |
| 2026-08-17 | 55.74 | 56.52 | 55.72 | 56.52 | +1.163% | 14 | 4,249 | -10.987% |
| 2026-08-14 | 55.48 | 55.87 | 55.26 | 55.87 | +0.522% | 18 | 4,249 | -9.952% |
| 2026-08-13 | 55.45 | 55.77 | 55.45 | 55.58 | -0.874% | 5 | 4,247 | -9.482% |
| 2026-08-12 | 56.07 | 56.07 | 56.07 | 56.07 | +0.107% | 1 | 4,248 | -10.273% |
| 2026-08-10 | 56.01 | 56.01 | 56.01 | 56.01 | +0.340% | 1 | 4,248 | -10.177% |
| 2026-08-07 | 55.77 | 55.82 | 55.77 | 55.82 | -0.941% | 5 | 4,244 | -9.871% |
| 2026-08-06 | 56.35 | 56.35 | 56.35 | 56.35 | -0.810% | 2 | 4,246 | -10.719% |
| 2026-08-04 | 58.80 | 58.80 | 56.41 | 56.81 | -5.111% | 52 | 4,205 | -11.442% |
| 2026-08-03 | 60.01 | 60.01 | 59.87 | 59.87 | -3.870% | 6 | 4,199 | -15.968% |
| 2026-07-31 | 62.93 | 63.22 | 62.28 | 62.28 | -4.288% | 45 | 4,210 | -19.220% |
| 2026-07-30 | 65.16 | 65.16 | 64.69 | 65.07 | -7.043% | 102 | 4,211 | -22.683% |
| 2026-07-29 | 66.58 | 70.00 | 66.58 | 70.00 | +7.198% | 26 | 4,216 | -28.129% |
| 2026-07-28 | 65.25 | 65.30 | 65.01 | 65.30 | -1.479% | 73 | 4,165 | -22.956% |
| 2026-07-27 | 66.75 | 66.75 | 66.03 | 66.28 | -1.089% | 32 | 4,163 | -24.095% |
| 2026-07-24 | 65.01 | 67.24 | 65.01 | 67.01 | -0.534% | 44 | 4,162 | -24.922% |
| 2026-07-23 | 67.02 | 68.50 | 67.02 | 67.37 | +5.596% | 183 | 4,007 | -25.323% |
| 2026-07-22 | 63.00 | 63.80 | 63.00 | 63.80 | +0.917% | 74 | 3,939 | -21.144% |
| 2026-07-21 | 63.20 | 63.22 | 63.20 | 63.22 | -3.628% | 2 | 3,938 | -20.421% |
| 2026-07-20 | 65.01 | 65.60 | 65.01 | 65.60 | -0.636% | 2 | 3,938 | -23.308% |
| 2026-07-17 | 65.75 | 66.02 | 65.75 | 66.02 | +5.228% | 2 | 3,937 | -23.796% |
| 2026-07-16 | 62.37 | 62.75 | 62.37 | 62.74 | -0.032% | 9 | 3,937 | -19.812% |
| 2026-07-15 | 62.76 | 62.76 | 62.76 | 62.76 | -0.853% | 2 | 3,937 | -19.837% |
| 2026-07-14 | 63.50 | 63.50 | 63.30 | 63.30 | +2.444% | 4 | 3,933 | -20.521% |
| 2026-07-10 | 62.11 | 62.11 | 61.79 | 61.79 | -1.608% | 8 | 3,926 | -18.579% |
| 2026-07-09 | 63.26 | 63.60 | 62.72 | 62.80 | -2.711% | 16 | 3,938 | -19.889% |
| 2026-07-08 | 65.47 | 65.47 | 64.45 | 64.55 | +0.859% | 161 | 3,838 | -22.060% |
| 2026-07-07 | 63.18 | 64.00 | 63.18 | 64.00 | +1.362% | 6 | 3,839 | -21.391% |
| 2026-07-06 | 63.14 | 63.14 | 63.14 | 63.14 | -2.712% | 2 | 3,838 | -20.320% |
| 2026-07-02 | 63.71 | 66.25 | 63.71 | 64.90 | -0.916% | 149 | 3,749 | -22.481% |
| 2026-07-01 | 65.50 | 65.50 | 65.50 | 65.50 | +2.344% | 1 | 3,749 | -23.191% |
| 2026-06-30 | 63.99 | 64.00 | 63.84 | 64.00 | -2.986% | 19 | 3,751 | -21.391% |
| 2026-06-29 | 67.21 | 67.21 | 65.68 | 65.97 | -3.722% | 30 | 3,743 | -23.738% |
| 2026-06-26 | 68.52 | 68.52 | 68.52 | 68.52 | +0.381% | 3 | 3,740 | -26.576% |
| 2026-06-25 | 68.26 | 68.26 | 68.26 | 68.26 | -1.728% | 1 | 3,741 | -26.297% |
| 2026-06-24 | 68.53 | 69.48 | 68.53 | 69.46 | +2.448% | 15 | 3,741 | -27.570% |
| 2026-06-23 | 67.80 | 67.80 | 67.80 | 67.80 | +3.417% | 2 | 3,741 | -25.796% |
| 2026-06-22 | 65.45 | 65.56 | 65.45 | 65.56 | +1.659% | 5 | 3,736 | -23.261% |
| 2026-06-18 | 65.12 | 65.20 | 64.49 | 64.49 | -3.789% | 58 | 3,682 | -21.988% |
| 2026-06-17 | 66.17 | 67.03 | 66.17 | 67.03 | +4.915% | 15 | 3,682 | -24.944% |
| 2026-06-15 | 64.32 | 64.32 | 63.89 | 63.89 | -6.662% | 14 | 3,682 | -21.255% |
| 2026-06-12 | 68.19 | 69.11 | 68.05 | 68.45 | -1.497% | 14 | 3,679 | -26.501% |
| 2026-06-11 | 69.12 | 69.49 | 69.12 | 69.49 | -5.288% | 6 | 3,673 | -27.601% |
| 2026-06-10 | 73.99 | 74.16 | 73.37 | 73.37 | +3.338% | 17 | 3,676 | -31.430% |
| 2026-06-09 | 66.48 | 71.25 | 66.48 | 71.00 | +3.635% | 5 | 3,673 | -29.141% |
| 2026-06-08 | 67.65 | 68.51 | 67.48 | 68.51 | -1.679% | 52 | 3,636 | -26.565% |
| 2026-06-05 | 66.00 | 69.71 | 66.00 | 69.68 | +6.430% | 2,503 | 1,217 | -27.799% |
| 2026-06-04 | 65.47 | 65.47 | 65.47 | 65.47 | +2.297% | 1 | 1,216 | -23.156% |
| 2026-06-03 | 64.00 | 64.00 | 64.00 | 64.00 | +1.426% | 1 | 1,216 | -21.391% |
| 2026-06-01 | 63.55 | 63.55 | 62.43 | 63.10 | -0.426% | 25 | 1,234 | -20.269% |
| 2026-05-29 | 63.15 | 63.44 | 63.15 | 63.37 | -1.904% | 14 | 1,222 | -20.609% |
| 2026-05-28 | 64.75 | 64.75 | 64.60 | 64.60 | -1.087% | 66 | 1,189 | -22.121% |
| 2026-05-27 | 65.31 | 65.31 | 65.31 | 65.31 | +0.616% | 5 | 1,189 | -22.967% |
| 2026-05-26 | 64.85 | 64.91 | 64.85 | 64.91 | -1.353% | 2 | 1,187 | -22.493% |
| 2026-05-22 | 66.32 | 66.32 | 65.54 | 65.80 | -1.791% | 22 | 1,177 | -23.541% |
| 2026-05-21 | 68.09 | 68.83 | 66.86 | 67.00 | -1.760% | 19 | 1,166 | -24.910% |
| 2026-05-20 | 69.69 | 69.69 | 68.03 | 68.20 | -2.432% | 14 | 1,160 | -26.232% |
| 2026-05-19 | 70.59 | 70.59 | 69.88 | 69.90 | +0.158% | 15 | 1,162 | -28.026% |
| 2026-05-18 | 70.02 | 70.02 | 69.79 | 69.79 | +0.620% | 2 | 1,161 | -27.912% |
| 2026-05-15 | 69.78 | 69.89 | 69.36 | 69.36 | +2.573% | 21 | 1,142 | -27.465% |
| 2026-05-14 | 69.32 | 69.32 | 67.62 | 67.62 | -2.565% | 73 | 1,135 | -25.599% |
| 2026-05-13 | 71.29 | 71.29 | 69.35 | 69.40 | -2.651% | 60 | 1,123 | -27.507% |
| 2026-05-12 | 71.25 | 72.56 | 71.14 | 71.29 | +0.522% | 23 | 1,116 | -29.429% |
| 2026-05-11 | 70.08 | 70.92 | 69.91 | 70.92 | +0.696% | 28 | 1,096 | -29.061% |
| 2026-05-08 | 70.76 | 71.00 | 70.43 | 70.43 | -1.095% | 11 | 1,095 | -28.567% |
| 2026-05-07 | 71.21 | 71.21 | 71.21 | 71.21 | -6.915% | 2 | 1,095 | -29.350% |
| 2026-05-04 | 76.50 | 76.50 | 76.50 | 76.50 | -3.640% | 1 | 1,096 | -34.235% |
| 2026-04-24 | 79.39 | 79.39 | 79.39 | 79.39 | +0.303% | 1 | 1,096 | -36.629% |
| 2026-04-17 | 79.67 | 79.67 | 79.00 | 79.15 | -7.794% | 6 | 1,096 | -36.437% |
| 2026-04-14 | 85.84 | 85.84 | 85.84 | 85.84 | -4.495% | 20 | 1,098 | -41.391% |
| 2026-04-13 | 90.84 | 91.27 | 89.88 | 89.88 | -5.260% | 6 | 1,078 | -44.025% |
| 2026-04-08 | 94.62 | 95.75 | 94.25 | 94.87 | -13.361% | 5 | 1,080 | -46.970% |
| 2026-04-07 | 109.50 | 109.50 | 109.50 | 109.50 | +3.497% | 4 | 1,081 | -54.055% |
| 2026-04-01 | 106.52 | 106.68 | 105.80 | 105.80 | -5.172% | 10 | 1,077 | -52.448% |
| 2026-03-31 | 111.57 | 111.57 | 111.57 | 111.57 | +3.229% | 65 | 1,077 | -54.907% |
| 2026-03-24 | 107.32 | 108.08 | 107.32 | 108.08 | +5.208% | 2 | 1,077 | -53.451% |
| 2026-03-23 | 102.73 | 102.73 | 102.73 | 102.73 | -6.388% | 1 | 1,077 | -51.027% |
| 2026-03-20 | 109.74 | 109.74 | 109.74 | 109.74 | +1.470% | 1 | 1,077 | -54.155% |
| 2026-03-19 | 109.52 | 109.52 | 107.11 | 108.15 | +8.150% | 22 | 1,076 | -53.481% |
| 2026-03-16 | 100.00 | 100.00 | 100.00 | 100.00 | +1.143% | 1 | 1,081 | -49.690% |
| 2026-03-11 | 98.56 | 98.89 | 98.40 | 98.87 | -2.186% | 10 | 1,081 | -49.115% |
| 2026-03-06 | 101.08 | 101.08 | 101.08 | 101.08 | +2.049% | 2 | 1,081 | -50.228% |
| 2026-03-03 | 99.05 | 99.05 | 99.05 | 99.05 | +7.722% | 10 | 1,083 | -49.207% |
| 2026-03-02 | 92.00 | 92.11 | 91.51 | 91.95 | -1.267% | 15 | 1,083 | -45.285% |
| 2026-02-27 | 93.13 | 93.13 | 93.13 | 93.13 | +4.817% | 1,000 | 1,069 | -45.979% |
| 2026-02-25 | 89.57 | 89.57 | 88.85 | 88.85 | -1.725% | 3 | 333 | -43.376% |
| 2026-02-20 | 90.41 | 90.41 | 90.41 | 90.41 | -2.806% | 10 | 333 | -44.354% |
| 2026-02-18 | 93.03 | 93.03 | 92.92 | 93.02 | +0.378% | 13 | 323 | -45.915% |
| 2026-02-17 | 92.70 | 92.70 | 92.67 | 92.67 | +4.985% | 13 | 310 | -45.711% |
| 2026-02-11 | 88.57 | 88.57 | 87.66 | 88.27 | +1.215% | 25 | 302 | -43.004% |
| 2026-02-10 | 87.21 | 87.21 | 87.21 | 87.21 | +0.623% | 11 | 277 | -42.312% |
| 2026-02-09 | 87.19 | 87.19 | 86.67 | 86.67 | -9.379% | 21 | 266 | -41.952% |
| 2026-02-05 | 96.05 | 96.05 | 95.64 | 95.64 | +9.729% | 6 | 245 | -47.396% |
| 2026-02-03 | 87.16 | 87.16 | 87.16 | 87.16 | +1.609% | 1 | 245 | -42.279% |
| 2026-01-26 | 85.92 | 85.92 | 85.78 | 85.78 | -1.402% | 3 | 244 | -41.350% |
| 2026-01-22 | 87.00 | 87.00 | 87.00 | 87.00 | +0.987% | 1 | 241 | -42.172% |
| 2026-01-16 | 86.24 | 86.24 | 86.15 | 86.15 | -0.680% | 2 | 241 | -41.602% |
| 2026-01-15 | 85.04 | 86.74 | 84.75 | 86.74 | -0.482% | 31 | 241 | -41.999% |
| 2026-01-14 | 89.33 | 89.60 | 87.12 | 87.16 | +2.783% | 402 | 228 | -42.279% |
| 2026-01-13 | 84.55 | 85.09 | 84.55 | 84.80 | +0.617% | 18 | 28 | -40.672% |
| 2026-01-12 | 84.40 | 84.40 | 84.17 | 84.28 | -1.531% | 10 | 12 | -40.306% |
| 2026-01-09 | 85.59 | 85.59 | 85.59 | 85.59 | -1.246% | 1 | 4 | -41.220% |
| 2026-01-07 | 86.34 | 86.67 | 86.34 | 86.67 | 0.000% | 6 | 3 | -41.952% |