SPY281215P00745000
SPY Dec 15 2028 745.00 Put
optionOPRA
EODOct 27, 2026
52.27USD-1.969%(-1.05)4Vol578OI
SPY281215P00745000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-27 | 51.55 | 52.27 | 51.55 | 52.27 | -1.969% | 4 | 581 | 0.000% |
| 2026-10-26 | 52.58 | 53.32 | 52.58 | 53.32 | +3.193% | 16 | 587 | -1.969% |
| 2026-10-16 | 50.88 | 51.67 | 50.88 | 51.67 | -4.155% | 3 | 588 | +1.161% |
| 2026-10-01 | 53.91 | 53.91 | 53.91 | 53.91 | +5.437% | 1 | 589 | -3.042% |
| 2026-09-30 | 51.13 | 51.13 | 51.13 | 51.13 | +0.432% | 1 | 590 | +2.230% |
| 2026-09-28 | 51.07 | 51.42 | 50.91 | 50.91 | +0.079% | 18 | 590 | +2.671% |
| 2026-09-23 | 50.87 | 50.87 | 50.87 | 50.87 | +0.773% | 1 | 590 | +2.752% |
| 2026-09-22 | 50.48 | 50.48 | 50.48 | 50.48 | +0.438% | 1 | 590 | +3.546% |
| 2026-09-21 | 52.01 | 52.01 | 50.26 | 50.26 | -10.760% | 2 | 589 | +3.999% |
| 2026-09-16 | 54.98 | 56.32 | 54.98 | 56.32 | +3.950% | 4 | 589 | -7.191% |
| 2026-09-11 | 54.18 | 54.18 | 54.18 | 54.18 | -1.545% | 1 | 589 | -3.525% |
| 2026-09-08 | 55.03 | 55.03 | 55.03 | 55.03 | +3.811% | 1 | 589 | -5.015% |
| 2026-09-03 | 53.01 | 53.01 | 53.01 | 53.01 | -6.918% | 1 | 590 | -1.396% |
| 2026-09-01 | 56.08 | 56.95 | 56.08 | 56.95 | -1.214% | 4 | 594 | -8.218% |
| 2026-08-26 | 57.65 | 57.65 | 57.65 | 57.65 | -1.537% | 1 | 595 | -9.332% |
| 2026-08-21 | 58.84 | 59.20 | 58.55 | 58.55 | -1.131% | 17 | 579 | -10.726% |
| 2026-08-20 | 58.35 | 59.30 | 58.35 | 59.22 | +1.404% | 18 | 577 | -11.736% |
| 2026-08-19 | 58.34 | 58.79 | 58.03 | 58.40 | -1.451% | 16 | 577 | -10.497% |
| 2026-08-18 | 58.91 | 59.26 | 58.91 | 59.26 | +2.704% | 2 | 577 | -11.795% |
| 2026-08-17 | 57.18 | 57.73 | 57.16 | 57.70 | +0.069% | 20 | 577 | -9.411% |
| 2026-08-14 | 57.32 | 57.71 | 57.32 | 57.66 | +0.892% | 6 | 577 | -9.348% |
| 2026-08-13 | 57.00 | 57.15 | 57.00 | 57.15 | -1.720% | 2 | 577 | -8.539% |
| 2026-08-11 | 58.15 | 58.15 | 58.15 | 58.15 | +1.218% | 1 | 578 | -10.112% |
| 2026-08-10 | 57.39 | 57.45 | 57.10 | 57.45 | +0.490% | 3 | 578 | -9.017% |
| 2026-08-07 | 57.17 | 57.17 | 57.17 | 57.17 | -1.770% | 1 | 578 | -8.571% |
| 2026-08-06 | 58.20 | 58.20 | 58.20 | 58.20 | -2.382% | 1 | 578 | -10.189% |
| 2026-08-04 | 60.31 | 60.52 | 59.62 | 59.62 | -3.714% | 136 | 580 | -12.328% |
| 2026-08-03 | 61.82 | 61.92 | 61.82 | 61.92 | -3.536% | 6 | 581 | -15.585% |
| 2026-07-31 | 66.60 | 66.60 | 64.18 | 64.19 | -6.592% | 24 | 558 | -18.570% |
| 2026-07-29 | 68.72 | 68.72 | 68.72 | 68.72 | +2.690% | 1 | 558 | -23.938% |
| 2026-07-28 | 68.25 | 68.60 | 66.92 | 66.92 | +0.225% | 36 | 587 | -21.892% |
| 2026-07-27 | 66.77 | 66.77 | 66.77 | 66.77 | +2.314% | 1 | 587 | -21.716% |
| 2026-07-22 | 65.26 | 65.26 | 65.26 | 65.26 | -0.986% | 1 | 587 | -19.905% |
| 2026-07-21 | 65.91 | 65.91 | 65.91 | 65.91 | -1.184% | 1 | 586 | -20.695% |
| 2026-07-20 | 66.51 | 66.70 | 66.03 | 66.70 | -0.254% | 4 | 585 | -21.634% |
| 2026-07-17 | 66.98 | 66.98 | 66.87 | 66.87 | +3.115% | 4 | 585 | -21.833% |
| 2026-07-16 | 64.85 | 64.85 | 64.85 | 64.85 | +1.773% | 2 | 585 | -19.399% |
| 2026-07-15 | 63.88 | 63.88 | 63.72 | 63.72 | -0.531% | 2 | 586 | -17.969% |
| 2026-07-14 | 65.20 | 65.20 | 64.06 | 64.06 | +1.025% | 6 | 580 | -18.405% |
| 2026-07-10 | 63.41 | 63.41 | 63.41 | 63.41 | -3.632% | 12 | 592 | -17.568% |
| 2026-07-08 | 66.14 | 66.14 | 65.80 | 65.80 | +1.684% | 5 | 591 | -20.562% |
| 2026-07-07 | 66.28 | 66.28 | 64.71 | 64.71 | +0.497% | 3 | 588 | -19.224% |
| 2026-07-06 | 64.39 | 64.39 | 64.39 | 64.39 | -4.749% | 10 | 588 | -18.823% |
| 2026-07-02 | 65.32 | 67.60 | 65.32 | 67.60 | +2.955% | 10 | 578 | -22.678% |
| 2026-07-01 | 64.80 | 65.75 | 64.80 | 65.66 | +0.046% | 15 | 563 | -20.393% |
| 2026-06-30 | 66.70 | 66.70 | 65.56 | 65.63 | -7.472% | 14 | 551 | -20.357% |
| 2026-06-26 | 70.93 | 70.93 | 70.93 | 70.93 | +1.619% | 1 | 551 | -26.308% |
| 2026-06-25 | 69.80 | 69.80 | 69.80 | 69.80 | +0.634% | 1 | 551 | -25.115% |
| 2026-06-24 | 69.84 | 69.84 | 69.28 | 69.36 | -1.435% | 4 | 552 | -24.640% |
| 2026-06-23 | 70.37 | 70.37 | 70.37 | 70.37 | +4.655% | 1 | 552 | -25.721% |
| 2026-06-22 | 66.03 | 67.24 | 65.46 | 67.24 | -0.119% | 14 | 538 | -22.264% |
| 2026-06-18 | 67.32 | 67.32 | 67.32 | 67.32 | -0.370% | 1 | 538 | -22.356% |
| 2026-06-17 | 67.57 | 67.57 | 67.57 | 67.57 | +2.862% | 2 | 538 | -22.643% |
| 2026-06-16 | 65.69 | 65.69 | 65.69 | 65.69 | -12.716% | 1 | 538 | -20.429% |
| 2026-06-10 | 75.89 | 75.92 | 75.26 | 75.26 | -0.318% | 23 | 548 | -30.547% |
| 2026-06-09 | 75.50 | 75.50 | 75.50 | 75.50 | +5.787% | 1 | 549 | -30.768% |
| 2026-06-05 | 68.64 | 71.37 | 68.64 | 71.37 | +6.475% | 6 | 547 | -26.762% |
| 2026-06-04 | 67.03 | 67.03 | 67.03 | 67.03 | +1.545% | 15 | 547 | -22.020% |
| 2026-06-03 | 66.01 | 66.01 | 66.01 | 66.01 | +2.104% | 1 | 546 | -20.815% |
| 2026-06-02 | 64.65 | 64.65 | 64.65 | 64.65 | +0.953% | 2 | 548 | -19.149% |
| 2026-06-01 | 65.19 | 65.19 | 64.04 | 64.04 | -2.139% | 14 | 537 | -18.379% |
| 2026-05-29 | 64.84 | 65.46 | 64.84 | 65.44 | +0.076% | 14 | 546 | -20.125% |
| 2026-05-28 | 65.39 | 65.39 | 65.39 | 65.39 | -2.563% | 1 | 547 | -20.064% |
| 2026-05-27 | 67.06 | 67.11 | 67.06 | 67.11 | +0.419% | 10 | 537 | -22.113% |
| 2026-05-26 | 66.53 | 67.07 | 66.53 | 66.83 | -1.576% | 15 | 525 | -21.787% |
| 2026-05-22 | 68.10 | 68.10 | 67.17 | 67.90 | -1.623% | 177 | 365 | -23.019% |
| 2026-05-21 | 70.25 | 70.25 | 69.02 | 69.02 | -1.287% | 7 | 361 | -24.268% |
| 2026-05-20 | 70.78 | 70.80 | 69.92 | 69.92 | -3.758% | 22 | 368 | -25.243% |
| 2026-05-19 | 72.50 | 72.65 | 72.50 | 72.65 | +1.339% | 18 | 350 | -28.052% |
| 2026-05-18 | 71.69 | 71.69 | 71.69 | 71.69 | +0.972% | 1 | 349 | -27.089% |
| 2026-05-15 | 71.50 | 71.69 | 71.00 | 71.00 | +2.305% | 13 | 349 | -26.380% |
| 2026-05-14 | 71.00 | 71.00 | 69.40 | 69.40 | -2.487% | 74 | 343 | -24.683% |
| 2026-05-13 | 72.90 | 72.90 | 70.91 | 71.17 | -3.498% | 71 | 333 | -26.556% |
| 2026-05-12 | 72.80 | 74.27 | 72.80 | 73.75 | +2.945% | 68 | 318 | -29.125% |
| 2026-05-11 | 71.52 | 71.64 | 71.52 | 71.64 | -1.390% | 15 | 307 | -27.038% |
| 2026-05-08 | 73.13 | 73.13 | 72.59 | 72.65 | -12.227% | 58 | 261 | -28.052% |
| 2026-04-23 | 82.77 | 82.77 | 82.77 | 82.77 | -3.317% | 1 | 261 | -36.849% |
| 2026-04-16 | 85.21 | 85.61 | 85.21 | 85.61 | -7.016% | 2 | 261 | -38.944% |
| 2026-04-13 | 92.40 | 92.40 | 92.07 | 92.07 | -15.470% | 2 | 259 | -43.228% |
| 2026-04-01 | 109.42 | 109.42 | 108.92 | 108.92 | -0.955% | 16 | 259 | -52.011% |
| 2026-03-24 | 109.86 | 109.97 | 109.86 | 109.97 | -0.624% | 5 | 273 | -52.469% |
| 2026-03-19 | 110.70 | 110.70 | 109.85 | 110.66 | +2.113% | 18 | 278 | -52.765% |
| 2026-03-09 | 108.37 | 108.37 | 108.37 | 108.37 | +14.957% | 3 | 280 | -51.767% |
| 2026-03-04 | 94.27 | 94.27 | 94.27 | 94.27 | +1.235% | 1 | 283 | -44.553% |
| 2026-02-18 | 93.12 | 93.12 | 93.12 | 93.12 | +2.850% | 1 | 284 | -43.868% |
| 2026-02-11 | 91.83 | 92.20 | 90.54 | 90.54 | +1.241% | 33 | 283 | -42.269% |
| 2026-02-10 | 89.43 | 89.43 | 89.43 | 89.43 | -1.139% | 11 | 261 | -41.552% |
| 2026-02-09 | 91.23 | 91.23 | 90.46 | 90.46 | -1.223% | 2 | 250 | -42.218% |
| 2026-02-06 | 91.58 | 91.58 | 91.58 | 91.58 | +0.549% | 5 | 248 | -42.924% |
| 2026-02-03 | 89.44 | 91.16 | 89.09 | 91.08 | +3.500% | 13 | 243 | -42.611% |
| 2026-01-26 | 88.00 | 88.00 | 88.00 | 88.00 | -8.761% | 1 | 234 | -40.602% |
| 2026-01-20 | 96.45 | 96.45 | 96.45 | 96.45 | +10.900% | 1 | 234 | -45.806% |
| 2026-01-15 | 87.76 | 87.80 | 86.97 | 86.97 | -4.940% | 30 | 234 | -39.899% |
| 2026-01-14 | 91.01 | 91.71 | 91.01 | 91.49 | +5.125% | 408 | 219 | -42.868% |
| 2026-01-13 | 87.34 | 87.34 | 87.02 | 87.03 | -1.046% | 14 | 15 | -39.940% |
| 2026-01-12 | 87.95 | 87.95 | 87.95 | 87.95 | +0.182% | 1 | 2 | -40.569% |
| 2026-01-09 | 87.79 | 87.79 | 87.79 | 87.79 | 0.000% | 1 | 1 | -40.460% |