SPY281215P00765000
SPY Dec 15 2028 765.00 Put
optionOPRA
EODOct 26, 2026
59.44USD-2.939%(-1.80)2Vol706OI
SPY281215P00765000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-26 | 60.42 | 60.42 | 59.44 | 59.44 | -2.939% | 2 | 706 | 0.000% |
| 2026-10-23 | 61.81 | 61.81 | 61.05 | 61.24 | +0.691% | 13 | 703 | -2.939% |
| 2026-10-22 | 60.82 | 60.82 | 60.82 | 60.82 | +4.916% | 1 | 703 | -2.269% |
| 2026-10-19 | 58.60 | 58.60 | 57.97 | 57.97 | +5.554% | 2 | 703 | +2.536% |
| 2026-10-13 | 54.92 | 54.92 | 54.92 | 54.92 | -0.399% | 1 | 704 | +8.230% |
| 2026-10-12 | 55.05 | 55.14 | 55.05 | 55.14 | -1.271% | 2 | 704 | +7.798% |
| 2026-10-09 | 55.85 | 55.85 | 55.85 | 55.85 | -3.541% | 1 | 705 | +6.428% |
| 2026-10-08 | 57.58 | 57.90 | 57.58 | 57.90 | +5.464% | 5 | 700 | +2.660% |
| 2026-10-06 | 55.12 | 55.14 | 54.67 | 54.90 | -2.452% | 24 | 716 | +8.270% |
| 2026-10-05 | 57.38 | 57.38 | 55.99 | 56.28 | -4.965% | 5 | 719 | +5.615% |
| 2026-10-01 | 58.47 | 59.22 | 58.41 | 59.22 | +2.351% | 14 | 725 | +0.371% |
| 2026-09-30 | 56.97 | 57.86 | 56.97 | 57.86 | -0.379% | 13 | 734 | +2.731% |
| 2026-09-29 | 58.16 | 58.16 | 58.08 | 58.08 | +0.606% | 5 | 733 | +2.342% |
| 2026-09-28 | 57.39 | 57.79 | 57.36 | 57.73 | -0.808% | 27 | 743 | +2.962% |
| 2026-09-24 | 59.00 | 59.00 | 58.20 | 58.20 | +2.918% | 39 | 710 | +2.131% |
| 2026-09-21 | 58.52 | 58.52 | 56.53 | 56.55 | -5.922% | 59 | 703 | +5.111% |
| 2026-09-18 | 60.00 | 60.11 | 60.00 | 60.11 | -1.232% | 18 | 702 | -1.115% |
| 2026-09-17 | 60.89 | 60.89 | 60.28 | 60.86 | -6.283% | 12 | 692 | -2.333% |
| 2026-09-16 | 64.94 | 64.94 | 64.94 | 64.94 | +2.688% | 1 | 693 | -8.469% |
| 2026-09-14 | 62.30 | 63.24 | 62.30 | 63.24 | +5.085% | 6 | 698 | -6.009% |
| 2026-09-11 | 60.40 | 60.40 | 60.18 | 60.18 | -6.813% | 12 | 700 | -1.230% |
| 2026-09-10 | 64.46 | 64.58 | 64.46 | 64.58 | +4.111% | 16 | 699 | -7.959% |
| 2026-09-09 | 62.03 | 62.03 | 62.03 | 62.03 | +1.672% | 1 | 699 | -4.175% |
| 2026-09-08 | 60.66 | 61.01 | 60.66 | 61.01 | +2.936% | 16 | 714 | -2.573% |
| 2026-09-04 | 59.27 | 59.27 | 59.27 | 59.27 | +0.118% | 1 | 715 | +0.287% |
| 2026-09-03 | 60.91 | 60.91 | 59.20 | 59.20 | -6.742% | 150 | 855 | +0.405% |
| 2026-09-01 | 64.31 | 64.31 | 62.84 | 63.48 | +1.780% | 29 | 834 | -6.364% |
| 2026-08-31 | 63.56 | 63.56 | 62.37 | 62.37 | -0.128% | 30 | 813 | -4.698% |
| 2026-08-28 | 62.85 | 62.85 | 62.45 | 62.45 | -2.513% | 2 | 819 | -4.820% |
| 2026-08-26 | 65.18 | 65.18 | 64.06 | 64.06 | -1.703% | 12 | 815 | -7.212% |
| 2026-08-25 | 65.17 | 65.17 | 65.17 | 65.17 | -0.107% | 2 | 813 | -8.792% |
| 2026-08-24 | 65.76 | 66.18 | 65.12 | 65.24 | +0.928% | 94 | 759 | -8.890% |
| 2026-08-21 | 65.39 | 65.79 | 64.50 | 64.64 | -2.768% | 57 | 738 | -8.045% |
| 2026-08-20 | 65.08 | 66.48 | 65.08 | 66.48 | +2.529% | 31 | 737 | -10.590% |
| 2026-08-19 | 64.65 | 65.02 | 64.16 | 64.84 | -1.249% | 26 | 737 | -8.328% |
| 2026-08-18 | 65.39 | 66.09 | 65.26 | 65.66 | +2.770% | 23 | 737 | -9.473% |
| 2026-08-17 | 63.62 | 64.05 | 63.54 | 63.89 | +0.110% | 32 | 737 | -6.965% |
| 2026-08-14 | 63.67 | 63.82 | 63.27 | 63.82 | +0.710% | 15 | 736 | -6.863% |
| 2026-08-13 | 63.37 | 63.37 | 63.37 | 63.37 | -0.393% | 3 | 736 | -6.202% |
| 2026-08-12 | 64.23 | 64.23 | 63.62 | 63.62 | -0.687% | 19 | 741 | -6.570% |
| 2026-08-11 | 64.06 | 64.06 | 64.06 | 64.06 | +0.141% | 1 | 741 | -7.212% |
| 2026-08-10 | 63.80 | 63.97 | 63.40 | 63.97 | -0.078% | 7 | 737 | -7.081% |
| 2026-08-07 | 64.11 | 64.11 | 64.02 | 64.02 | -1.553% | 103 | 640 | -7.154% |
| 2026-08-06 | 64.78 | 65.03 | 64.78 | 65.03 | +1.372% | 16 | 625 | -8.596% |
| 2026-08-05 | 64.15 | 64.15 | 64.15 | 64.15 | -1.399% | 12 | 613 | -7.342% |
| 2026-08-04 | 66.42 | 66.42 | 65.04 | 65.06 | -13.149% | 125 | 496 | -8.638% |
| 2026-07-17 | 75.61 | 76.21 | 74.91 | 74.91 | +3.553% | 94 | 588 | -20.651% |
| 2026-07-16 | 71.00 | 72.54 | 70.82 | 72.34 | +1.945% | 365 | 456 | -17.832% |
| 2026-07-15 | 72.09 | 72.09 | 70.96 | 70.96 | -2.353% | 27 | 456 | -16.234% |
| 2026-07-14 | 72.27 | 72.67 | 72.27 | 72.67 | +0.193% | 17 | 439 | -18.206% |
| 2026-07-13 | 70.70 | 72.53 | 70.27 | 72.53 | +2.342% | 367 | 255 | -18.048% |
| 2026-07-10 | 71.10 | 71.10 | 70.87 | 70.87 | -3.090% | 3 | 254 | -16.128% |
| 2026-07-09 | 73.15 | 73.15 | 73.13 | 73.13 | -1.878% | 22 | 249 | -18.720% |
| 2026-07-08 | 74.58 | 74.65 | 74.47 | 74.53 | +3.586% | 69 | 199 | -20.247% |
| 2026-07-07 | 71.95 | 71.95 | 71.95 | 71.95 | -4.169% | 1 | 198 | -17.387% |
| 2026-07-02 | 75.09 | 75.34 | 75.08 | 75.08 | +2.849% | 3 | 197 | -20.831% |
| 2026-06-30 | 73.00 | 73.00 | 73.00 | 73.00 | -7.018% | 3 | 194 | -18.575% |
| 2026-06-23 | 78.51 | 78.51 | 78.51 | 78.51 | +1.081% | 2 | 194 | -24.290% |
| 2026-06-12 | 77.67 | 77.67 | 77.67 | 77.67 | -2.596% | 50 | 194 | -23.471% |
| 2026-06-09 | 79.74 | 79.74 | 79.74 | 79.74 | +9.128% | 1 | 195 | -25.458% |
| 2026-06-04 | 73.07 | 73.07 | 73.07 | 73.07 | +0.523% | 10 | 185 | -18.653% |
| 2026-06-03 | 72.69 | 72.69 | 72.69 | 72.69 | +2.121% | 1 | 185 | -18.228% |
| 2026-06-01 | 71.18 | 71.18 | 71.18 | 71.18 | -4.597% | 2 | 183 | -16.493% |
| 2026-05-27 | 74.61 | 74.61 | 74.61 | 74.61 | -2.598% | 1 | 183 | -20.332% |
| 2026-05-14 | 76.60 | 76.60 | 76.60 | 76.60 | -9.627% | 2 | 184 | -22.402% |
| 2026-05-05 | 85.24 | 85.24 | 84.76 | 84.76 | +0.296% | 4 | 182 | -29.873% |
| 2026-05-01 | 84.51 | 84.51 | 84.51 | 84.51 | -11.684% | 1 | 181 | -29.665% |
| 2026-04-15 | 95.69 | 95.69 | 95.69 | 95.69 | -11.537% | 45 | 181 | -37.883% |
| 2026-03-10 | 107.82 | 108.17 | 107.82 | 108.17 | -6.516% | 12 | 136 | -45.049% |
| 2026-03-09 | 115.71 | 115.71 | 115.71 | 115.71 | +9.709% | 1 | 141 | -48.630% |
| 2026-02-27 | 105.57 | 105.57 | 105.47 | 105.47 | +5.544% | 4 | 142 | -43.643% |
| 2026-02-25 | 101.27 | 101.27 | 99.93 | 99.93 | -4.318% | 54 | 119 | -40.518% |
| 2026-02-18 | 104.93 | 104.93 | 104.44 | 104.44 | -2.091% | 3 | 119 | -43.087% |
| 2026-02-17 | 108.62 | 109.64 | 106.67 | 106.67 | +1.736% | 33 | 117 | -44.277% |
| 2026-02-12 | 104.85 | 104.85 | 104.85 | 104.85 | +4.620% | 5 | 94 | -43.309% |
| 2026-02-11 | 100.41 | 100.41 | 100.22 | 100.22 | +0.967% | 2 | 89 | -40.690% |
| 2026-02-09 | 99.26 | 99.26 | 99.26 | 99.26 | +1.649% | 1 | 87 | -40.117% |
| 2026-01-28 | 96.99 | 98.27 | 96.76 | 97.65 | +0.649% | 14 | 86 | -39.130% |
| 2026-01-27 | 96.69 | 97.02 | 96.69 | 97.02 | -0.492% | 5 | 81 | -38.734% |
| 2026-01-26 | 97.50 | 97.50 | 97.50 | 97.50 | -0.834% | 3 | 77 | -39.036% |
| 2026-01-15 | 96.79 | 98.32 | 96.53 | 98.32 | +1.623% | 40 | 74 | -39.544% |
| 2026-01-12 | 97.55 | 97.55 | 96.56 | 96.75 | 0.000% | 31 | 52 | -38.563% |