SPY281215P00750000
SPY Dec 15 2028 750.00 Put
optionOPRA
EODOct 27, 2026
53.36USD-2.092%(-1.14)3Vol1,407OI
SPY281215P00750000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-27 | 53.15 | 53.36 | 53.15 | 53.36 | -2.092% | 3 | 1,404 | 0.000% |
| 2026-10-26 | 54.50 | 54.50 | 54.50 | 54.50 | -3.025% | 1 | 1,404 | -2.092% |
| 2026-10-22 | 54.30 | 56.33 | 54.30 | 56.20 | +8.873% | 32 | 1,405 | -5.053% |
| 2026-10-21 | 51.62 | 51.62 | 51.62 | 51.62 | -3.061% | 1 | 1,405 | +3.371% |
| 2026-10-19 | 53.25 | 53.25 | 53.25 | 53.25 | +2.404% | 1 | 1,405 | +0.207% |
| 2026-10-16 | 52.00 | 52.00 | 52.00 | 52.00 | -0.096% | 5 | 1,405 | +2.615% |
| 2026-10-15 | 54.00 | 54.00 | 52.00 | 52.05 | -2.051% | 6 | 1,401 | +2.517% |
| 2026-10-14 | 52.25 | 53.25 | 52.24 | 53.14 | +5.228% | 4 | 1,401 | +0.414% |
| 2026-10-13 | 50.50 | 50.50 | 50.50 | 50.50 | +0.198% | 2 | 1,402 | +5.663% |
| 2026-10-12 | 50.27 | 50.55 | 50.27 | 50.40 | -4.906% | 61 | 1,411 | +5.873% |
| 2026-10-08 | 53.00 | 53.00 | 53.00 | 53.00 | +2.833% | 5 | 1,406 | +0.679% |
| 2026-10-07 | 51.90 | 51.90 | 51.54 | 51.54 | +2.059% | 13 | 1,408 | +3.531% |
| 2026-10-06 | 50.87 | 50.95 | 50.40 | 50.50 | -3.992% | 6 | 1,409 | +5.663% |
| 2026-10-05 | 52.60 | 52.60 | 52.60 | 52.60 | -1.387% | 1 | 1,408 | +1.445% |
| 2026-10-02 | 52.75 | 53.34 | 52.75 | 53.34 | -1.985% | 2 | 1,409 | +0.037% |
| 2026-10-01 | 55.60 | 55.60 | 54.16 | 54.42 | +2.776% | 27 | 1,395 | -1.948% |
| 2026-09-30 | 52.95 | 52.95 | 52.95 | 52.95 | -0.843% | 10 | 1,385 | +0.774% |
| 2026-09-29 | 53.40 | 53.40 | 53.40 | 53.40 | +0.831% | 1 | 1,385 | -0.075% |
| 2026-09-28 | 53.25 | 53.25 | 52.96 | 52.96 | +1.846% | 13 | 1,388 | +0.755% |
| 2026-09-25 | 51.69 | 52.00 | 51.69 | 52.00 | -2.164% | 3 | 1,388 | +2.615% |
| 2026-09-24 | 53.60 | 53.60 | 53.15 | 53.15 | +0.473% | 3 | 1,385 | +0.395% |
| 2026-09-23 | 53.00 | 53.00 | 52.90 | 52.90 | +1.302% | 2 | 1,385 | +0.870% |
| 2026-09-22 | 52.21 | 52.28 | 52.20 | 52.22 | +0.327% | 8 | 1,391 | +2.183% |
| 2026-09-21 | 53.25 | 53.25 | 51.90 | 52.05 | -6.887% | 23 | 1,370 | +2.517% |
| 2026-09-18 | 55.44 | 55.90 | 55.42 | 55.90 | +0.233% | 15 | 1,360 | -4.544% |
| 2026-09-17 | 55.42 | 55.77 | 55.28 | 55.77 | -3.745% | 5 | 1,357 | -4.321% |
| 2026-09-16 | 56.55 | 59.45 | 56.55 | 57.94 | +1.223% | 18 | 1,353 | -7.905% |
| 2026-09-15 | 57.32 | 57.32 | 57.06 | 57.24 | +3.359% | 16 | 1,362 | -6.778% |
| 2026-09-14 | 55.66 | 55.68 | 55.38 | 55.38 | +0.145% | 3 | 1,363 | -3.648% |
| 2026-09-11 | 56.07 | 56.07 | 55.30 | 55.30 | -5.470% | 68 | 1,394 | -3.508% |
| 2026-09-10 | 58.93 | 58.93 | 58.03 | 58.50 | +4.167% | 22 | 1,392 | -8.786% |
| 2026-09-08 | 55.80 | 56.16 | 55.80 | 56.16 | +2.183% | 8 | 1,389 | -4.986% |
| 2026-09-04 | 54.93 | 54.96 | 54.93 | 54.96 | +0.937% | 3 | 1,386 | -2.911% |
| 2026-09-03 | 55.91 | 55.91 | 54.45 | 54.45 | -4.238% | 5 | 1,384 | -2.002% |
| 2026-09-02 | 57.25 | 57.25 | 56.86 | 56.86 | -2.168% | 28 | 1,385 | -6.155% |
| 2026-09-01 | 59.03 | 59.03 | 58.12 | 58.12 | -0.819% | 11 | 1,374 | -8.190% |
| 2026-08-31 | 58.60 | 58.60 | 58.60 | 58.60 | +1.560% | 5 | 1,370 | -8.942% |
| 2026-08-28 | 57.00 | 57.70 | 57.00 | 57.70 | -0.380% | 2 | 1,370 | -7.522% |
| 2026-08-27 | 58.35 | 58.35 | 57.92 | 57.92 | -3.370% | 11 | 1,374 | -7.873% |
| 2026-08-26 | 60.10 | 60.19 | 59.94 | 59.94 | -0.150% | 37 | 1,406 | -10.978% |
| 2026-08-21 | 60.03 | 60.03 | 60.03 | 60.03 | -1.912% | 1 | 1,405 | -11.111% |
| 2026-08-20 | 60.26 | 61.20 | 60.26 | 61.20 | +2.187% | 40 | 1,402 | -12.810% |
| 2026-08-19 | 60.00 | 60.00 | 59.58 | 59.89 | -1.057% | 28 | 1,409 | -10.903% |
| 2026-08-18 | 60.71 | 61.02 | 60.38 | 60.53 | +1.272% | 19 | 1,407 | -11.845% |
| 2026-08-17 | 58.69 | 59.77 | 58.69 | 59.77 | +1.305% | 52 | 1,409 | -10.724% |
| 2026-08-14 | 58.79 | 59.00 | 58.66 | 59.00 | +0.597% | 12 | 1,419 | -9.559% |
| 2026-08-13 | 58.42 | 58.78 | 58.42 | 58.65 | -1.726% | 10 | 1,411 | -9.020% |
| 2026-08-11 | 58.96 | 59.71 | 58.96 | 59.68 | +0.845% | 17 | 1,417 | -10.590% |
| 2026-08-10 | 58.55 | 59.18 | 58.55 | 59.18 | -0.118% | 7 | 1,416 | -9.834% |
| 2026-08-07 | 59.69 | 59.69 | 59.04 | 59.25 | -0.587% | 6 | 1,410 | -9.941% |
| 2026-08-06 | 59.45 | 59.60 | 59.45 | 59.60 | +0.337% | 12 | 1,400 | -10.470% |
| 2026-08-05 | 59.20 | 59.40 | 59.02 | 59.40 | -1.362% | 11 | 1,402 | -10.168% |
| 2026-08-04 | 61.61 | 61.61 | 60.20 | 60.22 | -4.730% | 12 | 1,399 | -11.392% |
| 2026-08-03 | 64.80 | 64.80 | 63.10 | 63.21 | -5.019% | 47 | 1,387 | -15.583% |
| 2026-07-31 | 67.96 | 67.96 | 66.55 | 66.55 | -5.334% | 12 | 1,378 | -19.820% |
| 2026-07-30 | 71.01 | 71.01 | 70.30 | 70.30 | +0.142% | 11 | 1,369 | -24.097% |
| 2026-07-29 | 71.52 | 71.52 | 69.27 | 70.20 | +1.153% | 401 | 1,369 | -23.989% |
| 2026-07-28 | 69.84 | 69.84 | 69.40 | 69.40 | +0.217% | 21 | 1,389 | -23.112% |
| 2026-07-27 | 68.32 | 69.25 | 68.32 | 69.25 | -0.403% | 3 | 1,390 | -22.946% |
| 2026-07-24 | 70.30 | 70.30 | 69.53 | 69.53 | -1.932% | 5 | 1,391 | -23.256% |
| 2026-07-23 | 70.90 | 70.90 | 70.90 | 70.90 | +5.522% | 1 | 1,391 | -24.739% |
| 2026-07-22 | 66.40 | 67.34 | 66.05 | 67.19 | +0.825% | 34 | 1,368 | -20.583% |
| 2026-07-21 | 66.33 | 66.83 | 66.33 | 66.64 | -1.899% | 28 | 1,349 | -19.928% |
| 2026-07-20 | 67.65 | 68.73 | 67.60 | 67.93 | -1.551% | 25 | 1,345 | -21.449% |
| 2026-07-17 | 70.12 | 70.12 | 68.58 | 69.00 | +5.119% | 17 | 1,346 | -22.667% |
| 2026-07-16 | 65.63 | 65.66 | 65.63 | 65.64 | -0.167% | 3 | 1,343 | -18.708% |
| 2026-07-15 | 65.80 | 67.00 | 65.15 | 65.75 | -0.288% | 61 | 1,289 | -18.844% |
| 2026-07-14 | 66.59 | 66.59 | 65.94 | 65.94 | -1.758% | 37 | 1,268 | -19.078% |
| 2026-07-13 | 66.82 | 67.12 | 66.82 | 67.12 | +3.580% | 10 | 1,259 | -20.501% |
| 2026-07-10 | 65.25 | 65.25 | 64.80 | 64.80 | -4.720% | 14 | 1,260 | -17.654% |
| 2026-07-08 | 68.53 | 68.53 | 68.01 | 68.01 | +0.770% | 8 | 1,260 | -21.541% |
| 2026-07-07 | 67.08 | 68.18 | 66.73 | 67.49 | +2.118% | 17 | 1,247 | -20.936% |
| 2026-07-06 | 67.00 | 67.00 | 65.71 | 66.09 | -4.906% | 37 | 1,256 | -19.262% |
| 2026-07-02 | 67.00 | 69.50 | 67.00 | 69.50 | +3.284% | 3 | 1,256 | -23.223% |
| 2026-07-01 | 66.69 | 67.33 | 66.69 | 67.29 | -0.163% | 161 | 1,217 | -20.701% |
| 2026-06-30 | 68.49 | 68.49 | 67.02 | 67.40 | -3.328% | 64 | 1,215 | -20.831% |
| 2026-06-29 | 71.27 | 71.27 | 69.72 | 69.72 | -3.381% | 3 | 1,215 | -23.465% |
| 2026-06-26 | 72.93 | 72.93 | 72.16 | 72.16 | -0.743% | 4 | 1,216 | -26.053% |
| 2026-06-25 | 72.70 | 72.70 | 72.70 | 72.70 | +1.906% | 1 | 1,217 | -26.602% |
| 2026-06-24 | 71.63 | 71.63 | 71.34 | 71.34 | +3.421% | 3 | 1,215 | -25.203% |
| 2026-06-22 | 67.52 | 69.85 | 66.95 | 68.98 | +1.576% | 21 | 1,214 | -22.644% |
| 2026-06-18 | 68.30 | 68.92 | 67.74 | 67.91 | -4.352% | 16 | 1,215 | -21.425% |
| 2026-06-17 | 67.86 | 71.00 | 67.86 | 71.00 | +5.185% | 20 | 1,202 | -24.845% |
| 2026-06-16 | 67.50 | 67.50 | 67.50 | 67.50 | +0.852% | 1 | 1,201 | -20.948% |
| 2026-06-15 | 68.00 | 68.00 | 66.89 | 66.93 | -6.588% | 10 | 1,201 | -20.275% |
| 2026-06-12 | 72.41 | 72.41 | 71.37 | 71.65 | -2.490% | 6 | 1,200 | -25.527% |
| 2026-06-11 | 77.49 | 77.65 | 73.48 | 73.48 | -5.065% | 7 | 1,195 | -27.382% |
| 2026-06-10 | 75.95 | 77.40 | 75.88 | 77.40 | +3.104% | 8 | 1,188 | -31.059% |
| 2026-06-09 | 75.42 | 75.50 | 74.58 | 75.07 | +6.016% | 14 | 1,190 | -28.920% |
| 2026-06-08 | 70.80 | 70.81 | 70.80 | 70.81 | -4.311% | 3 | 1,190 | -24.643% |
| 2026-06-05 | 70.34 | 74.30 | 70.34 | 74.00 | +11.278% | 16 | 1,190 | -27.892% |
| 2026-06-04 | 69.18 | 69.18 | 66.50 | 66.50 | -1.990% | 46 | 1,170 | -19.759% |
| 2026-06-03 | 68.00 | 68.32 | 67.75 | 67.85 | +1.724% | 5 | 1,169 | -21.356% |
| 2026-06-02 | 67.11 | 67.11 | 66.31 | 66.70 | +0.877% | 104 | 1,143 | -20.000% |
| 2026-06-01 | 67.00 | 67.00 | 66.12 | 66.12 | -0.944% | 16 | 1,142 | -19.298% |
| 2026-05-29 | 66.63 | 66.80 | 66.28 | 66.75 | -0.684% | 6 | 1,140 | -20.060% |
| 2026-05-28 | 69.16 | 69.16 | 67.21 | 67.21 | -2.026% | 28 | 1,127 | -20.607% |
| 2026-05-27 | 68.77 | 68.77 | 68.60 | 68.60 | +0.439% | 7 | 1,120 | -22.216% |
| 2026-05-26 | 68.85 | 69.11 | 68.28 | 68.30 | -2.289% | 61 | 1,107 | -21.874% |
| 2026-05-22 | 69.97 | 69.97 | 69.24 | 69.90 | -2.374% | 620 | 792 | -23.662% |
| 2026-05-21 | 72.65 | 72.79 | 70.70 | 71.60 | -0.542% | 55 | 803 | -25.475% |
| 2026-05-20 | 73.50 | 74.10 | 71.80 | 71.99 | -1.921% | 44 | 793 | -25.879% |
| 2026-05-19 | 74.16 | 75.06 | 73.20 | 73.40 | -0.394% | 55 | 776 | -27.302% |
| 2026-05-18 | 73.91 | 73.91 | 73.33 | 73.69 | +1.473% | 10 | 780 | -27.589% |
| 2026-05-15 | 73.94 | 74.01 | 72.43 | 72.62 | +1.994% | 18 | 770 | -26.522% |
| 2026-05-14 | 72.62 | 72.62 | 70.74 | 71.20 | -3.063% | 70 | 748 | -25.056% |
| 2026-05-13 | 73.65 | 73.65 | 73.45 | 73.45 | -2.171% | 23 | 725 | -27.352% |
| 2026-05-12 | 75.31 | 76.77 | 75.08 | 75.08 | +1.254% | 28 | 707 | -28.929% |
| 2026-05-08 | 74.55 | 74.55 | 73.95 | 74.15 | -1.527% | 31 | 725 | -28.038% |
| 2026-05-07 | 75.30 | 75.30 | 75.30 | 75.30 | -0.856% | 1 | 725 | -29.137% |
| 2026-05-06 | 76.23 | 76.23 | 75.52 | 75.95 | -3.248% | 6 | 724 | -29.743% |
| 2026-05-05 | 78.40 | 78.58 | 78.25 | 78.50 | -5.147% | 26 | 708 | -32.025% |
| 2026-04-29 | 82.76 | 82.76 | 82.76 | 82.76 | -3.588% | 1 | 708 | -35.524% |
| 2026-04-23 | 85.84 | 85.84 | 85.84 | 85.84 | -0.163% | 1 | 707 | -37.838% |
| 2026-04-21 | 85.98 | 85.98 | 85.98 | 85.98 | +2.601% | 5 | 702 | -37.939% |
| 2026-04-17 | 83.80 | 83.80 | 83.80 | 83.80 | -4.250% | 2 | 702 | -36.325% |
| 2026-04-16 | 88.00 | 88.00 | 87.50 | 87.52 | -3.122% | 7 | 702 | -39.031% |
| 2026-04-14 | 91.55 | 91.55 | 90.34 | 90.34 | -4.895% | 21 | 701 | -40.934% |
| 2026-04-13 | 94.99 | 94.99 | 94.99 | 94.99 | -5.379% | 1 | 680 | -43.826% |
| 2026-04-08 | 100.39 | 100.39 | 100.39 | 100.39 | -10.029% | 1 | 680 | -46.847% |
| 2026-04-07 | 111.58 | 111.58 | 111.58 | 111.58 | 0.000% | 1 | 681 | -52.178% |
| 2026-04-01 | 111.89 | 111.89 | 111.58 | 111.58 | -10.045% | 15 | 680 | -52.178% |
| 2026-03-31 | 123.91 | 124.04 | 123.91 | 124.04 | -2.331% | 2 | 694 | -56.982% |
| 2026-03-27 | 127.00 | 127.00 | 127.00 | 127.00 | +13.963% | 1 | 694 | -57.984% |
| 2026-03-25 | 112.69 | 112.69 | 111.44 | 111.44 | -0.027% | 4 | 695 | -52.118% |
| 2026-03-23 | 112.29 | 112.29 | 111.37 | 111.47 | -7.108% | 4 | 695 | -52.131% |
| 2026-03-20 | 116.09 | 120.00 | 116.09 | 120.00 | +6.506% | 4 | 695 | -55.533% |
| 2026-03-19 | 112.75 | 112.95 | 112.60 | 112.67 | +1.780% | 23 | 693 | -52.640% |
| 2026-03-18 | 110.70 | 110.70 | 110.70 | 110.70 | +4.770% | 10 | 701 | -51.798% |
| 2026-03-16 | 105.46 | 105.66 | 105.46 | 105.66 | -2.940% | 3 | 701 | -49.498% |
| 2026-03-12 | 108.86 | 108.86 | 108.86 | 108.86 | +9.550% | 1 | 702 | -50.983% |
| 2026-03-10 | 100.01 | 100.01 | 99.37 | 99.37 | -9.284% | 2 | 701 | -46.302% |
| 2026-03-09 | 110.00 | 110.75 | 109.54 | 109.54 | +3.447% | 15 | 701 | -51.287% |
| 2026-03-06 | 105.89 | 105.89 | 105.89 | 105.89 | +9.822% | 10 | 701 | -49.608% |
| 2026-03-04 | 96.42 | 96.42 | 96.42 | 96.42 | +2.574% | 1 | 701 | -44.659% |
| 2026-02-25 | 94.00 | 94.00 | 94.00 | 94.00 | -2.520% | 2 | 699 | -43.234% |
| 2026-02-24 | 98.01 | 98.01 | 96.43 | 96.43 | -2.998% | 12 | 699 | -44.665% |
| 2026-02-23 | 95.95 | 99.41 | 95.95 | 99.41 | +7.925% | 12 | 699 | -46.323% |
| 2026-02-11 | 92.10 | 92.11 | 92.10 | 92.11 | +0.425% | 2 | 698 | -42.069% |
| 2026-02-10 | 91.72 | 91.72 | 91.72 | 91.72 | +0.033% | 9 | 696 | -41.823% |
| 2026-02-09 | 93.11 | 93.11 | 91.18 | 91.69 | -8.062% | 20 | 687 | -41.804% |
| 2026-02-05 | 99.73 | 99.73 | 99.73 | 99.73 | +4.813% | 1 | 673 | -46.496% |
| 2026-02-03 | 93.64 | 95.15 | 93.64 | 95.15 | +5.840% | 4 | 673 | -43.920% |
| 2026-01-26 | 90.31 | 90.44 | 89.90 | 89.90 | -2.706% | 3 | 671 | -40.645% |
| 2026-01-23 | 92.40 | 92.40 | 92.40 | 92.40 | -3.297% | 1 | 669 | -42.251% |
| 2026-01-21 | 97.97 | 97.97 | 95.55 | 95.55 | -0.902% | 30 | 668 | -44.155% |
| 2026-01-20 | 96.42 | 96.42 | 96.42 | 96.42 | +6.541% | 6 | 667 | -44.659% |
| 2026-01-16 | 90.27 | 90.50 | 90.21 | 90.50 | -0.110% | 400 | 462 | -41.039% |
| 2026-01-15 | 89.90 | 90.60 | 89.29 | 90.60 | -1.372% | 830 | 462 | -41.104% |
| 2026-01-14 | 93.23 | 94.19 | 91.86 | 91.86 | +1.953% | 5 | 47 | -41.912% |
| 2026-01-13 | 89.64 | 90.10 | 89.64 | 90.10 | -0.705% | 13 | 45 | -40.777% |
| 2026-01-12 | 90.74 | 90.74 | 90.74 | 90.74 | -2.346% | 1 | 40 | -41.195% |
| 2026-01-08 | 92.86 | 92.92 | 92.41 | 92.92 | +1.408% | 27 | 39 | -42.574% |
| 2026-01-07 | 91.44 | 91.63 | 91.06 | 91.63 | +0.120% | 26 | 31 | -41.766% |
| 2026-01-06 | 91.52 | 91.52 | 91.52 | 91.52 | 0.000% | 5 | 5 | -41.696% |