SPY281215P00760000
SPY Dec 15 2028 760.00 Put
optionOPRA
EODOct 23, 2026
59.88USD+1.114%(+0.66)15Vol1,038OI
SPY281215P00760000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-23 | 59.84 | 59.88 | 59.84 | 59.88 | +1.114% | 15 | 1,038 | 0.000% |
| 2026-10-22 | 58.86 | 59.22 | 58.86 | 59.22 | +4.187% | 6 | 1,038 | +1.114% |
| 2026-10-19 | 56.84 | 56.84 | 56.84 | 56.84 | -3.003% | 1 | 1,038 | +5.348% |
| 2026-10-16 | 57.17 | 58.77 | 57.17 | 58.60 | +6.895% | 18 | 1,024 | +2.184% |
| 2026-10-14 | 54.82 | 54.82 | 54.82 | 54.82 | +2.775% | 2 | 1,026 | +9.230% |
| 2026-10-12 | 53.34 | 53.34 | 53.34 | 53.34 | -1.222% | 1 | 1,026 | +12.261% |
| 2026-10-09 | 54.50 | 54.50 | 54.00 | 54.00 | +1.199% | 2 | 1,026 | +10.889% |
| 2026-10-06 | 53.73 | 53.73 | 53.36 | 53.36 | -5.591% | 10 | 1,026 | +12.219% |
| 2026-10-02 | 55.89 | 56.52 | 55.89 | 56.52 | -4.285% | 4 | 1,026 | +5.945% |
| 2026-10-01 | 58.83 | 59.05 | 58.83 | 59.05 | +5.541% | 7 | 1,024 | +1.406% |
| 2026-09-30 | 55.42 | 55.95 | 55.33 | 55.95 | -0.798% | 4 | 1,020 | +7.024% |
| 2026-09-28 | 56.40 | 56.40 | 56.40 | 56.40 | +2.378% | 1 | 1,019 | +6.170% |
| 2026-09-25 | 54.72 | 55.09 | 54.72 | 55.09 | +0.566% | 2 | 1,019 | +8.695% |
| 2026-09-22 | 55.33 | 55.33 | 54.78 | 54.78 | -2.004% | 7 | 1,014 | +9.310% |
| 2026-09-21 | 55.90 | 55.90 | 55.90 | 55.90 | -4.067% | 1 | 1,015 | +7.120% |
| 2026-09-18 | 58.00 | 58.36 | 58.00 | 58.27 | -0.733% | 15 | 1,009 | +2.763% |
| 2026-09-17 | 58.75 | 58.75 | 58.70 | 58.70 | -5.809% | 12 | 1,017 | +2.010% |
| 2026-09-16 | 59.82 | 62.32 | 59.75 | 62.32 | +5.663% | 33 | 989 | -3.915% |
| 2026-09-14 | 60.19 | 60.19 | 58.98 | 58.98 | +0.683% | 5 | 987 | +1.526% |
| 2026-09-11 | 58.72 | 58.72 | 58.57 | 58.58 | -4.887% | 552 | 712 | +2.219% |
| 2026-09-10 | 61.72 | 61.83 | 61.32 | 61.59 | +0.967% | 5 | 709 | -2.776% |
| 2026-09-09 | 61.00 | 61.00 | 61.00 | 61.00 | +2.954% | 1 | 708 | -1.836% |
| 2026-09-08 | 59.25 | 59.25 | 59.25 | 59.25 | +2.243% | 10 | 708 | +1.063% |
| 2026-09-03 | 59.00 | 59.00 | 57.95 | 57.95 | -3.255% | 3 | 707 | +3.330% |
| 2026-09-02 | 60.45 | 60.45 | 59.90 | 59.90 | -3.106% | 104 | 705 | -0.033% |
| 2026-09-01 | 61.69 | 61.95 | 61.69 | 61.82 | +0.373% | 4 | 703 | -3.138% |
| 2026-08-31 | 61.71 | 61.71 | 61.59 | 61.59 | +1.299% | 5 | 704 | -2.776% |
| 2026-08-28 | 60.00 | 61.19 | 60.00 | 60.80 | -2.751% | 5 | 701 | -1.513% |
| 2026-08-26 | 63.12 | 63.12 | 62.52 | 62.52 | -1.543% | 7 | 708 | -4.223% |
| 2026-08-25 | 63.55 | 63.94 | 63.50 | 63.50 | -0.110% | 22 | 687 | -5.701% |
| 2026-08-24 | 64.19 | 64.19 | 63.57 | 63.57 | -0.047% | 3 | 687 | -5.805% |
| 2026-08-21 | 63.19 | 63.60 | 63.03 | 63.60 | -2.094% | 9 | 689 | -5.849% |
| 2026-08-20 | 63.54 | 64.96 | 63.40 | 64.96 | +2.866% | 43 | 680 | -7.820% |
| 2026-08-19 | 63.12 | 63.54 | 62.59 | 63.15 | -1.236% | 30 | 680 | -5.178% |
| 2026-08-18 | 63.88 | 64.35 | 63.56 | 63.94 | +1.621% | 29 | 681 | -6.350% |
| 2026-08-17 | 61.94 | 62.92 | 61.94 | 62.92 | +1.418% | 32 | 681 | -4.832% |
| 2026-08-14 | 61.61 | 62.13 | 61.61 | 62.04 | +0.551% | 9 | 679 | -3.482% |
| 2026-08-13 | 61.23 | 61.70 | 61.11 | 61.70 | -1.185% | 13 | 682 | -2.950% |
| 2026-08-12 | 62.44 | 62.44 | 62.44 | 62.44 | +0.193% | 1 | 684 | -4.100% |
| 2026-08-11 | 62.32 | 62.32 | 62.32 | 62.32 | -0.160% | 1 | 683 | -3.915% |
| 2026-08-10 | 62.00 | 62.42 | 61.09 | 62.42 | +0.499% | 6 | 681 | -4.069% |
| 2026-08-07 | 60.51 | 62.33 | 60.51 | 62.11 | -1.413% | 12 | 680 | -3.590% |
| 2026-08-06 | 62.95 | 63.00 | 62.95 | 63.00 | +0.736% | 4 | 679 | -4.952% |
| 2026-08-05 | 61.74 | 62.69 | 61.74 | 62.54 | +0.080% | 25 | 687 | -4.253% |
| 2026-08-04 | 65.55 | 65.55 | 62.49 | 62.49 | -6.101% | 96 | 758 | -4.177% |
| 2026-08-03 | 67.35 | 67.35 | 66.37 | 66.55 | -5.576% | 18 | 750 | -10.023% |
| 2026-07-31 | 70.20 | 70.48 | 70.07 | 70.48 | -2.111% | 6 | 752 | -15.040% |
| 2026-07-30 | 74.30 | 74.30 | 72.00 | 72.00 | -6.494% | 3 | 754 | -16.833% |
| 2026-07-29 | 72.00 | 77.00 | 72.00 | 77.00 | +3.328% | 2 | 754 | -22.234% |
| 2026-07-28 | 74.52 | 74.52 | 74.52 | 74.52 | -0.414% | 2 | 754 | -19.646% |
| 2026-07-23 | 75.00 | 75.63 | 74.83 | 74.83 | +6.383% | 105 | 825 | -19.979% |
| 2026-07-22 | 70.53 | 70.53 | 70.34 | 70.34 | -1.636% | 2 | 824 | -14.871% |
| 2026-07-21 | 71.23 | 71.51 | 71.20 | 71.51 | -0.529% | 100 | 805 | -16.263% |
| 2026-07-20 | 71.12 | 72.21 | 71.01 | 71.89 | -2.017% | 387 | 725 | -16.706% |
| 2026-07-17 | 74.21 | 74.21 | 72.24 | 73.37 | +5.873% | 184 | 630 | -18.386% |
| 2026-07-15 | 69.30 | 69.30 | 69.30 | 69.30 | -1.674% | 2 | 630 | -13.593% |
| 2026-07-13 | 70.48 | 70.48 | 70.48 | 70.48 | +1.761% | 100 | 618 | -15.040% |
| 2026-07-10 | 69.49 | 69.49 | 69.26 | 69.26 | -1.100% | 13 | 620 | -13.543% |
| 2026-07-09 | 70.03 | 70.03 | 70.03 | 70.03 | -3.540% | 2 | 630 | -14.494% |
| 2026-07-08 | 72.60 | 72.60 | 72.60 | 72.60 | +3.419% | 12 | 630 | -17.521% |
| 2026-07-07 | 70.20 | 70.20 | 70.20 | 70.20 | +0.501% | 1 | 629 | -14.701% |
| 2026-07-06 | 69.85 | 69.85 | 69.85 | 69.85 | -4.603% | 1 | 630 | -14.273% |
| 2026-07-02 | 73.22 | 73.22 | 73.22 | 73.22 | +3.389% | 2 | 630 | -18.219% |
| 2026-07-01 | 70.82 | 70.82 | 70.82 | 70.82 | -1.557% | 1 | 629 | -15.448% |
| 2026-06-30 | 71.17 | 72.65 | 71.17 | 71.94 | -1.989% | 19 | 622 | -16.764% |
| 2026-06-29 | 74.51 | 74.66 | 73.40 | 73.40 | -3.750% | 6 | 624 | -18.420% |
| 2026-06-26 | 76.26 | 76.26 | 76.26 | 76.26 | -0.781% | 1 | 624 | -21.479% |
| 2026-06-23 | 76.86 | 76.86 | 76.86 | 76.86 | +6.854% | 3 | 627 | -22.092% |
| 2026-06-18 | 71.93 | 71.93 | 71.93 | 71.93 | -4.842% | 2 | 628 | -16.752% |
| 2026-06-17 | 73.10 | 75.59 | 73.10 | 75.59 | +5.573% | 4 | 628 | -20.783% |
| 2026-06-16 | 71.40 | 71.60 | 71.40 | 71.60 | +1.273% | 3 | 627 | -16.369% |
| 2026-06-15 | 71.18 | 71.18 | 70.70 | 70.70 | -5.582% | 4 | 623 | -15.304% |
| 2026-06-12 | 74.88 | 74.88 | 74.88 | 74.88 | -7.166% | 1 | 623 | -20.032% |
| 2026-06-11 | 80.66 | 80.66 | 80.66 | 80.66 | +2.752% | 1 | 622 | -25.762% |
| 2026-06-09 | 78.50 | 78.50 | 78.50 | 78.50 | +3.154% | 2 | 622 | -23.720% |
| 2026-06-08 | 73.87 | 76.10 | 73.87 | 76.10 | -2.021% | 4 | 619 | -21.314% |
| 2026-06-05 | 77.19 | 77.67 | 77.19 | 77.67 | +10.499% | 2 | 619 | -22.905% |
| 2026-06-04 | 69.66 | 70.34 | 69.66 | 70.29 | -1.706% | 9 | 615 | -14.810% |
| 2026-06-03 | 70.55 | 71.51 | 70.41 | 71.51 | +1.924% | 34 | 581 | -16.263% |
| 2026-06-02 | 70.40 | 70.40 | 69.84 | 70.16 | +0.171% | 102 | 495 | -14.652% |
| 2026-06-01 | 70.50 | 70.68 | 69.41 | 70.04 | -0.043% | 33 | 490 | -14.506% |
| 2026-05-29 | 70.45 | 70.61 | 70.07 | 70.07 | -1.003% | 16 | 490 | -14.543% |
| 2026-05-28 | 70.78 | 70.78 | 70.78 | 70.78 | -2.102% | 1 | 489 | -15.400% |
| 2026-05-27 | 72.30 | 72.30 | 72.30 | 72.30 | -0.152% | 1 | 488 | -17.178% |
| 2026-05-26 | 72.15 | 72.41 | 72.15 | 72.41 | -2.016% | 29 | 517 | -17.304% |
| 2026-05-22 | 73.45 | 73.90 | 73.45 | 73.90 | -2.223% | 26 | 491 | -18.972% |
| 2026-05-20 | 75.58 | 75.58 | 75.58 | 75.58 | -1.447% | 2 | 493 | -20.773% |
| 2026-05-15 | 76.69 | 76.69 | 76.69 | 76.69 | +0.314% | 1 | 492 | -21.919% |
| 2026-05-14 | 76.45 | 76.45 | 76.45 | 76.45 | -3.897% | 1 | 491 | -21.674% |
| 2026-05-07 | 78.97 | 79.55 | 78.97 | 79.55 | -0.563% | 6 | 486 | -24.727% |
| 2026-05-06 | 80.29 | 80.29 | 80.00 | 80.00 | -2.865% | 5 | 489 | -25.150% |
| 2026-05-01 | 82.30 | 82.36 | 82.30 | 82.36 | -2.590% | 2 | 489 | -27.295% |
| 2026-04-30 | 84.55 | 84.55 | 84.55 | 84.55 | -3.877% | 1 | 489 | -29.178% |
| 2026-04-28 | 87.96 | 87.96 | 87.96 | 87.96 | +0.641% | 2 | 488 | -31.924% |
| 2026-04-24 | 87.35 | 87.40 | 87.35 | 87.40 | -1.098% | 3 | 488 | -31.487% |
| 2026-04-23 | 88.37 | 88.37 | 88.37 | 88.37 | -0.034% | 2 | 488 | -32.239% |
| 2026-04-22 | 88.40 | 88.40 | 88.40 | 88.40 | -1.581% | 1 | 486 | -32.262% |
| 2026-04-21 | 89.82 | 89.82 | 89.82 | 89.82 | +0.100% | 1 | 485 | -33.333% |
| 2026-04-20 | 89.18 | 89.73 | 89.18 | 89.73 | +0.832% | 3 | 485 | -33.266% |
| 2026-04-17 | 87.97 | 88.99 | 87.66 | 88.99 | -3.638% | 52 | 484 | -32.712% |
| 2026-04-16 | 91.92 | 92.35 | 91.92 | 92.35 | -2.109% | 6 | 444 | -35.160% |
| 2026-04-15 | 94.34 | 94.34 | 94.34 | 94.34 | -1.872% | 4 | 448 | -36.527% |
| 2026-04-14 | 96.16 | 96.16 | 96.14 | 96.14 | -18.732% | 2 | 444 | -37.716% |
| 2026-04-01 | 118.30 | 118.30 | 118.30 | 118.30 | -6.275% | 6 | 442 | -49.383% |
| 2026-03-31 | 126.22 | 126.22 | 126.22 | 126.22 | -7.253% | 1 | 442 | -52.559% |
| 2026-03-30 | 136.09 | 136.09 | 136.09 | 136.09 | +1.190% | 1 | 442 | -56.000% |
| 2026-03-27 | 129.57 | 134.49 | 129.57 | 134.49 | +10.673% | 13 | 442 | -55.476% |
| 2026-03-26 | 121.52 | 121.52 | 121.52 | 121.52 | -2.394% | 2 | 449 | -50.724% |
| 2026-03-20 | 124.50 | 124.50 | 124.50 | 124.50 | +8.110% | 1 | 449 | -51.904% |
| 2026-03-18 | 115.16 | 115.16 | 115.16 | 115.16 | +5.063% | 5 | 450 | -48.003% |
| 2026-03-06 | 109.56 | 109.61 | 109.56 | 109.61 | +9.217% | 6 | 456 | -45.370% |
| 2026-03-02 | 106.00 | 106.00 | 100.19 | 100.36 | +0.834% | 14 | 456 | -40.335% |
| 2026-02-26 | 99.53 | 99.53 | 99.53 | 99.53 | +0.596% | 1 | 456 | -39.837% |
| 2026-02-25 | 98.94 | 98.94 | 98.94 | 98.94 | -2.281% | 1 | 454 | -39.478% |
| 2026-02-24 | 101.25 | 101.25 | 101.25 | 101.25 | -3.304% | 1 | 454 | -40.859% |
| 2026-02-23 | 104.71 | 104.71 | 104.71 | 104.71 | +1.700% | 1 | 454 | -42.813% |
| 2026-02-20 | 102.96 | 102.96 | 102.96 | 102.96 | -3.523% | 1 | 453 | -41.841% |
| 2026-02-17 | 106.65 | 106.88 | 105.94 | 106.72 | +11.086% | 23 | 454 | -43.891% |
| 2026-02-11 | 96.07 | 96.07 | 96.07 | 96.07 | -0.280% | 1 | 454 | -37.670% |
| 2026-02-09 | 98.80 | 98.80 | 96.34 | 96.34 | -3.020% | 2 | 453 | -37.845% |
| 2026-02-06 | 99.34 | 99.34 | 99.34 | 99.34 | -0.829% | 3 | 451 | -39.722% |
| 2026-02-04 | 98.28 | 100.17 | 98.28 | 100.17 | +1.070% | 2 | 448 | -40.222% |
| 2026-02-03 | 96.92 | 99.74 | 96.18 | 99.11 | +4.591% | 5 | 449 | -39.582% |
| 2026-02-02 | 94.99 | 94.99 | 94.76 | 94.76 | -4.002% | 3 | 446 | -36.809% |
| 2026-01-29 | 98.33 | 98.71 | 98.33 | 98.71 | +4.124% | 2 | 443 | -39.337% |
| 2026-01-28 | 95.41 | 95.41 | 94.80 | 94.80 | 0.000% | 132 | 442 | -36.835% |
| 2026-01-27 | 94.80 | 94.80 | 94.80 | 94.80 | -0.472% | 1 | 444 | -36.835% |
| 2026-01-26 | 95.65 | 96.00 | 95.20 | 95.25 | -1.956% | 19 | 443 | -37.134% |
| 2026-01-23 | 97.50 | 97.50 | 97.15 | 97.15 | -0.246% | 19 | 425 | -38.363% |
| 2026-01-22 | 97.39 | 97.39 | 97.39 | 97.39 | -1.706% | 1 | 406 | -38.515% |
| 2026-01-21 | 102.73 | 102.73 | 99.08 | 99.08 | -4.868% | 21 | 405 | -39.564% |
| 2026-01-20 | 102.07 | 104.19 | 101.96 | 104.15 | +8.444% | 8 | 389 | -42.506% |
| 2026-01-16 | 96.37 | 96.76 | 95.19 | 96.04 | +0.104% | 17 | 373 | -37.651% |
| 2026-01-15 | 94.99 | 95.94 | 94.92 | 95.94 | -1.062% | 6 | 373 | -37.586% |
| 2026-01-14 | 97.62 | 97.62 | 96.67 | 96.97 | +1.010% | 34 | 373 | -38.249% |
| 2026-01-13 | 94.75 | 96.36 | 94.75 | 96.00 | +2.345% | 12 | 369 | -37.625% |
| 2026-01-12 | 95.35 | 95.35 | 93.80 | 93.80 | -0.477% | 21 | 358 | -36.162% |
| 2026-01-09 | 97.65 | 97.65 | 93.92 | 94.25 | -3.244% | 57 | 337 | -36.467% |
| 2026-01-08 | 98.40 | 98.63 | 97.15 | 97.41 | +0.319% | 244 | 288 | -38.528% |
| 2026-01-07 | 96.28 | 97.10 | 95.61 | 97.10 | +0.414% | 45 | 49 | -38.332% |
| 2026-01-06 | 97.15 | 97.22 | 96.70 | 96.70 | 0.000% | 4 | 4 | -38.077% |