SPY281215P00755000
SPY Dec 15 2028 755.00 Put
optionOPRA
EODOct 27, 2026
54.85USD-3.280%(-1.86)1Vol898OI
SPY281215P00755000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-27 | 54.85 | 54.85 | 54.85 | 54.85 | -3.280% | 1 | 897 | 0.000% |
| 2026-10-16 | 54.75 | 56.71 | 54.75 | 56.71 | +8.287% | 2 | 897 | -3.280% |
| 2026-10-06 | 52.37 | 52.37 | 52.37 | 52.37 | -1.855% | 1 | 897 | +4.736% |
| 2026-09-21 | 53.39 | 53.39 | 53.36 | 53.36 | -11.170% | 2 | 897 | +2.792% |
| 2026-09-16 | 57.28 | 60.07 | 57.21 | 60.07 | +2.334% | 7 | 891 | -8.690% |
| 2026-09-15 | 58.69 | 59.40 | 58.69 | 58.70 | +2.105% | 10 | 885 | -6.559% |
| 2026-09-14 | 58.98 | 58.98 | 57.49 | 57.49 | +0.595% | 14 | 878 | -4.592% |
| 2026-09-11 | 56.94 | 57.20 | 56.92 | 57.15 | -4.988% | 874 | 521 | -4.024% |
| 2026-09-10 | 60.75 | 60.79 | 60.07 | 60.15 | +2.366% | 4 | 520 | -8.811% |
| 2026-09-09 | 58.67 | 58.76 | 58.67 | 58.76 | -2.876% | 12 | 520 | -6.654% |
| 2026-09-01 | 60.50 | 60.50 | 60.50 | 60.50 | +1.052% | 1 | 521 | -9.339% |
| 2026-08-31 | 60.10 | 60.10 | 59.87 | 59.87 | -2.237% | 2 | 520 | -8.385% |
| 2026-08-26 | 61.24 | 61.24 | 61.24 | 61.24 | -1.717% | 1 | 520 | -10.434% |
| 2026-08-24 | 62.31 | 62.31 | 62.31 | 62.31 | -0.906% | 3 | 517 | -11.972% |
| 2026-08-20 | 61.78 | 62.92 | 61.59 | 62.88 | +2.144% | 44 | 517 | -12.770% |
| 2026-08-19 | 61.51 | 61.89 | 61.18 | 61.56 | -1.172% | 4 | 517 | -10.900% |
| 2026-08-18 | 62.21 | 62.59 | 61.89 | 62.29 | +2.789% | 18 | 517 | -11.944% |
| 2026-08-17 | 60.25 | 60.80 | 60.25 | 60.60 | +0.765% | 27 | 518 | -9.488% |
| 2026-08-14 | 60.40 | 60.74 | 60.05 | 60.14 | -1.118% | 37 | 521 | -8.796% |
| 2026-08-12 | 60.82 | 60.82 | 60.82 | 60.82 | -0.734% | 1 | 520 | -9.816% |
| 2026-08-11 | 60.51 | 61.27 | 60.51 | 61.27 | +0.956% | 2 | 520 | -10.478% |
| 2026-08-07 | 60.69 | 60.69 | 60.69 | 60.69 | -0.508% | 1 | 520 | -9.623% |
| 2026-08-05 | 60.55 | 61.00 | 60.55 | 61.00 | -0.506% | 6 | 520 | -10.082% |
| 2026-08-04 | 62.25 | 62.25 | 61.31 | 61.31 | -5.532% | 16 | 520 | -10.537% |
| 2026-08-03 | 65.05 | 65.05 | 64.77 | 64.90 | -7.969% | 17 | 508 | -15.485% |
| 2026-07-31 | 70.52 | 70.52 | 70.52 | 70.52 | -0.522% | 1 | 509 | -22.221% |
| 2026-07-28 | 70.44 | 70.89 | 70.44 | 70.89 | -2.288% | 202 | 494 | -22.627% |
| 2026-07-27 | 70.01 | 72.60 | 69.70 | 72.55 | -0.110% | 213 | 504 | -24.397% |
| 2026-07-24 | 71.00 | 72.63 | 70.72 | 72.63 | +6.386% | 214 | 556 | -24.480% |
| 2026-07-21 | 68.34 | 68.47 | 68.27 | 68.27 | -2.611% | 24 | 556 | -19.657% |
| 2026-07-20 | 69.33 | 70.10 | 69.33 | 70.10 | +3.698% | 6 | 552 | -21.755% |
| 2026-07-15 | 66.92 | 67.60 | 66.92 | 67.60 | -0.266% | 4 | 549 | -18.861% |
| 2026-07-14 | 67.72 | 68.43 | 67.72 | 67.78 | +2.109% | 4 | 550 | -19.076% |
| 2026-07-10 | 66.38 | 66.38 | 66.38 | 66.38 | -2.382% | 3 | 550 | -17.370% |
| 2026-07-09 | 67.89 | 68.00 | 67.89 | 68.00 | -5.068% | 2 | 548 | -19.338% |
| 2026-07-02 | 71.48 | 71.63 | 71.48 | 71.63 | +4.478% | 7 | 548 | -23.426% |
| 2026-07-01 | 68.53 | 68.56 | 68.53 | 68.56 | -7.676% | 400 | 572 | -19.997% |
| 2026-06-25 | 74.26 | 74.26 | 74.26 | 74.26 | -1.119% | 1 | 573 | -26.138% |
| 2026-06-24 | 75.10 | 75.10 | 75.10 | 75.10 | +0.873% | 11 | 573 | -26.964% |
| 2026-06-23 | 74.45 | 74.45 | 74.45 | 74.45 | +5.141% | 1 | 572 | -26.326% |
| 2026-06-22 | 70.81 | 70.81 | 70.81 | 70.81 | -0.701% | 1 | 572 | -22.539% |
| 2026-06-17 | 70.50 | 71.31 | 70.50 | 71.31 | +1.379% | 2 | 572 | -23.082% |
| 2026-06-16 | 68.57 | 70.34 | 68.56 | 70.34 | +1.750% | 14 | 565 | -22.022% |
| 2026-06-15 | 69.30 | 69.30 | 68.80 | 69.13 | -11.007% | 8 | 558 | -20.657% |
| 2026-06-10 | 77.68 | 77.68 | 77.68 | 77.68 | +5.658% | 1 | 558 | -29.390% |
| 2026-06-08 | 73.07 | 73.52 | 72.75 | 73.52 | +7.548% | 3 | 559 | -25.394% |
| 2026-06-04 | 70.19 | 70.19 | 68.15 | 68.36 | -1.640% | 11 | 553 | -19.763% |
| 2026-06-03 | 69.65 | 69.65 | 69.41 | 69.50 | +1.549% | 102 | 480 | -21.079% |
| 2026-06-02 | 68.64 | 68.69 | 68.13 | 68.44 | +0.617% | 10 | 478 | -19.857% |
| 2026-06-01 | 68.58 | 68.68 | 68.02 | 68.02 | -0.308% | 270 | 213 | -19.362% |
| 2026-05-29 | 68.30 | 69.00 | 68.23 | 68.23 | -1.116% | 175 | 57 | -19.610% |
| 2026-05-28 | 69.51 | 69.51 | 68.85 | 69.00 | -1.160% | 14 | 48 | -20.507% |
| 2026-05-26 | 69.91 | 69.91 | 69.81 | 69.81 | -6.534% | 2 | 46 | -21.430% |
| 2026-05-18 | 74.69 | 74.69 | 74.69 | 74.69 | -0.067% | 1 | 45 | -26.563% |
| 2026-05-15 | 74.74 | 74.74 | 74.74 | 74.74 | -3.760% | 1 | 45 | -26.612% |
| 2026-05-06 | 77.66 | 77.66 | 77.66 | 77.66 | -5.061% | 1 | 44 | -29.372% |
| 2026-04-30 | 81.80 | 81.80 | 81.80 | 81.80 | -3.663% | 1 | 44 | -32.946% |
| 2026-04-27 | 84.95 | 84.95 | 84.91 | 84.91 | -7.626% | 2 | 43 | -35.402% |
| 2026-04-15 | 91.92 | 91.92 | 91.92 | 91.92 | -5.964% | 4 | 42 | -40.329% |
| 2026-04-13 | 97.75 | 97.75 | 97.75 | 97.75 | -7.948% | 4 | 46 | -43.887% |
| 2026-03-06 | 107.15 | 107.15 | 106.19 | 106.19 | +6.917% | 2 | 42 | -48.347% |
| 2026-03-02 | 99.32 | 99.32 | 99.32 | 99.32 | +1.741% | 1 | 41 | -44.774% |
| 2026-02-20 | 97.62 | 97.62 | 97.62 | 97.62 | -2.027% | 3 | 40 | -43.813% |
| 2026-02-18 | 99.64 | 99.64 | 99.64 | 99.64 | -4.174% | 1 | 40 | -44.952% |
| 2026-02-17 | 103.96 | 104.34 | 103.80 | 103.98 | +11.161% | 23 | 40 | -47.249% |
| 2026-02-09 | 95.46 | 95.46 | 93.54 | 93.54 | -9.299% | 15 | 19 | -41.362% |
| 2026-02-05 | 103.31 | 103.31 | 103.07 | 103.13 | +8.432% | 6 | 4 | -46.815% |
| 2026-01-30 | 94.41 | 95.11 | 94.36 | 95.11 | +2.357% | 10 | 9 | -42.330% |
| 2026-01-27 | 92.94 | 92.94 | 92.88 | 92.92 | -0.578% | 6 | 9 | -40.971% |
| 2026-01-26 | 93.46 | 93.46 | 93.46 | 93.46 | -0.712% | 1 | 4 | -41.312% |
| 2026-01-22 | 94.13 | 94.13 | 94.13 | 94.13 | -3.743% | 1 | 5 | -41.730% |
| 2026-01-21 | 97.17 | 97.79 | 97.17 | 97.79 | +3.712% | 2 | 5 | -43.910% |
| 2026-01-16 | 94.29 | 94.29 | 94.29 | 94.29 | +1.104% | 1 | 2 | -41.828% |
| 2026-01-15 | 93.36 | 93.36 | 93.26 | 93.26 | -2.925% | 2 | 2 | -41.186% |
| 2026-01-14 | 95.60 | 96.08 | 95.60 | 96.07 | 0.000% | 4 | 2 | -42.906% |