SPY281215P00770000
SPY Dec 15 2028 770.00 Put
optionOPRA
EODOct 23, 2026
63.62USD+8.363%(+4.91)2Vol1,030OI
SPY281215P00770000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-23 | 63.83 | 63.83 | 63.62 | 63.62 | +8.363% | 2 | 1,031 | 0.000% |
| 2026-10-21 | 58.40 | 58.71 | 58.40 | 58.71 | -0.475% | 2 | 1,031 | +8.363% |
| 2026-10-20 | 58.99 | 58.99 | 58.99 | 58.99 | -2.010% | 1 | 1,031 | +7.849% |
| 2026-10-19 | 59.54 | 60.38 | 59.25 | 60.20 | -2.825% | 13 | 1,030 | +5.681% |
| 2026-10-16 | 59.90 | 62.40 | 59.90 | 61.95 | +6.792% | 4 | 1,028 | +2.696% |
| 2026-10-15 | 60.50 | 60.50 | 57.87 | 58.01 | -1.394% | 22 | 1,020 | +9.671% |
| 2026-10-14 | 57.55 | 58.83 | 57.55 | 58.83 | +3.446% | 14 | 1,019 | +8.142% |
| 2026-10-12 | 57.00 | 57.00 | 56.87 | 56.87 | -0.802% | 5 | 1,019 | +11.869% |
| 2026-10-09 | 57.47 | 57.47 | 57.33 | 57.33 | -0.967% | 9 | 1,011 | +10.972% |
| 2026-10-08 | 57.89 | 57.89 | 57.89 | 57.89 | +2.696% | 1 | 1,010 | +9.898% |
| 2026-10-06 | 57.20 | 57.20 | 56.21 | 56.37 | -2.541% | 37 | 1,019 | +12.861% |
| 2026-10-05 | 59.12 | 59.12 | 57.75 | 57.84 | -2.937% | 9 | 1,018 | +9.993% |
| 2026-10-02 | 59.85 | 59.85 | 59.59 | 59.59 | -1.504% | 34 | 1,018 | +6.763% |
| 2026-10-01 | 60.50 | 60.50 | 60.50 | 60.50 | +4.131% | 1 | 1,018 | +5.157% |
| 2026-09-25 | 59.03 | 59.03 | 57.97 | 58.10 | -2.500% | 21 | 1,018 | +9.501% |
| 2026-09-24 | 60.68 | 60.96 | 59.39 | 59.59 | +0.557% | 33 | 1,007 | +6.763% |
| 2026-09-23 | 59.66 | 59.66 | 59.26 | 59.26 | +1.126% | 19 | 1,025 | +7.357% |
| 2026-09-22 | 58.29 | 58.60 | 58.29 | 58.60 | +0.947% | 4 | 1,022 | +8.567% |
| 2026-09-21 | 60.16 | 60.16 | 57.97 | 58.05 | -6.822% | 188 | 1,042 | +9.595% |
| 2026-09-18 | 62.54 | 62.93 | 61.92 | 62.30 | -0.016% | 4 | 1,043 | +2.119% |
| 2026-09-17 | 62.45 | 62.99 | 61.52 | 62.31 | -5.734% | 88 | 1,043 | +2.102% |
| 2026-09-16 | 63.20 | 66.10 | 62.99 | 66.10 | +2.720% | 13 | 1,035 | -3.752% |
| 2026-09-14 | 64.27 | 64.35 | 64.27 | 64.35 | +3.908% | 4 | 1,037 | -1.134% |
| 2026-09-11 | 62.07 | 62.07 | 61.88 | 61.93 | -5.117% | 6 | 1,036 | +2.729% |
| 2026-09-10 | 66.27 | 66.27 | 65.27 | 65.27 | +3.917% | 12 | 1,037 | -2.528% |
| 2026-09-08 | 62.78 | 62.81 | 62.78 | 62.81 | +2.014% | 6 | 1,032 | +1.290% |
| 2026-09-04 | 61.15 | 61.57 | 61.15 | 61.57 | +0.984% | 15 | 1,030 | +3.330% |
| 2026-09-03 | 62.07 | 62.40 | 60.79 | 60.97 | -4.211% | 200 | 1,020 | +4.346% |
| 2026-09-02 | 64.58 | 64.58 | 63.65 | 63.65 | -2.452% | 4 | 1,018 | -0.047% |
| 2026-09-01 | 65.26 | 65.26 | 65.00 | 65.25 | +1.953% | 9 | 1,020 | -2.498% |
| 2026-08-31 | 65.12 | 65.58 | 64.00 | 64.00 | -0.358% | 15 | 1,008 | -0.594% |
| 2026-08-28 | 64.17 | 64.78 | 63.05 | 64.23 | -0.588% | 56 | 972 | -0.950% |
| 2026-08-27 | 65.50 | 65.50 | 64.20 | 64.61 | -3.293% | 47 | 967 | -1.532% |
| 2026-08-26 | 66.71 | 66.81 | 66.71 | 66.81 | -0.209% | 2 | 968 | -4.775% |
| 2026-08-25 | 66.70 | 66.95 | 66.70 | 66.95 | +0.015% | 3 | 967 | -4.974% |
| 2026-08-24 | 67.56 | 67.99 | 66.94 | 66.94 | +0.210% | 39 | 963 | -4.960% |
| 2026-08-21 | 67.35 | 67.43 | 66.10 | 66.80 | -2.425% | 86 | 959 | -4.760% |
| 2026-08-20 | 67.38 | 68.46 | 67.05 | 68.46 | +3.727% | 15 | 958 | -7.070% |
| 2026-08-19 | 66.39 | 67.07 | 65.75 | 66.00 | -1.990% | 61 | 952 | -3.606% |
| 2026-08-18 | 67.64 | 67.78 | 66.97 | 67.34 | +1.722% | 43 | 949 | -5.524% |
| 2026-08-17 | 65.26 | 66.35 | 65.26 | 66.20 | +1.069% | 73 | 925 | -3.897% |
| 2026-08-14 | 65.52 | 65.52 | 65.11 | 65.50 | +0.599% | 894 | 1,187 | -2.870% |
| 2026-08-13 | 65.20 | 65.20 | 65.11 | 65.11 | -0.717% | 30 | 1,216 | -2.288% |
| 2026-08-12 | 65.30 | 65.58 | 65.30 | 65.58 | -1.502% | 13 | 1,213 | -2.989% |
| 2026-08-11 | 65.67 | 66.58 | 65.55 | 66.58 | +1.556% | 216 | 1,131 | -4.446% |
| 2026-08-10 | 65.17 | 65.56 | 65.07 | 65.56 | -0.061% | 4 | 1,130 | -2.959% |
| 2026-08-07 | 65.96 | 66.49 | 65.29 | 65.60 | -0.606% | 39 | 1,108 | -3.018% |
| 2026-08-06 | 66.30 | 66.72 | 66.00 | 66.00 | -0.452% | 72 | 1,046 | -3.606% |
| 2026-08-05 | 65.69 | 66.30 | 65.69 | 66.30 | +0.485% | 310 | 981 | -4.042% |
| 2026-08-04 | 67.56 | 67.56 | 65.74 | 65.98 | -6.808% | 89 | 942 | -3.577% |
| 2026-08-03 | 70.80 | 70.80 | 70.80 | 70.80 | -11.699% | 1 | 942 | -10.141% |
| 2026-07-29 | 80.21 | 80.21 | 80.18 | 80.18 | +4.455% | 2 | 942 | -20.654% |
| 2026-07-28 | 76.76 | 76.76 | 76.76 | 76.76 | -0.454% | 1 | 942 | -17.118% |
| 2026-07-24 | 77.11 | 77.11 | 77.11 | 77.11 | +4.203% | 1 | 942 | -17.494% |
| 2026-07-21 | 74.00 | 74.00 | 74.00 | 74.00 | +0.804% | 2 | 940 | -14.027% |
| 2026-07-13 | 72.68 | 73.41 | 72.68 | 73.41 | +1.367% | 170 | 855 | -13.336% |
| 2026-07-10 | 72.42 | 72.42 | 72.42 | 72.42 | -1.510% | 2 | 853 | -12.151% |
| 2026-07-09 | 73.57 | 73.57 | 73.53 | 73.53 | +0.014% | 4 | 851 | -13.477% |
| 2026-07-06 | 73.42 | 73.53 | 73.42 | 73.52 | -2.338% | 3 | 848 | -13.466% |
| 2026-07-01 | 75.28 | 75.28 | 75.28 | 75.28 | +0.966% | 3 | 848 | -15.489% |
| 2026-06-30 | 74.56 | 74.56 | 74.56 | 74.56 | -2.866% | 1 | 847 | -14.673% |
| 2026-06-22 | 76.76 | 76.76 | 76.76 | 76.76 | -5.897% | 2 | 847 | -17.118% |
| 2026-06-10 | 82.03 | 82.03 | 81.57 | 81.57 | +10.394% | 25 | 822 | -22.006% |
| 2026-06-04 | 73.89 | 73.89 | 73.89 | 73.89 | -1.807% | 2 | 820 | -13.899% |
| 2026-06-03 | 75.25 | 75.25 | 75.25 | 75.25 | +2.117% | 1 | 820 | -15.455% |
| 2026-06-01 | 74.38 | 74.38 | 73.69 | 73.69 | -0.311% | 2 | 818 | -13.665% |
| 2026-05-29 | 73.92 | 73.92 | 73.92 | 73.92 | -0.951% | 1 | 818 | -13.934% |
| 2026-05-28 | 74.75 | 74.86 | 74.56 | 74.63 | -9.275% | 18 | 815 | -14.753% |
| 2026-05-19 | 82.26 | 82.26 | 82.26 | 82.26 | -2.025% | 2 | 817 | -22.660% |
| 2026-05-06 | 85.00 | 85.00 | 83.96 | 83.96 | -3.505% | 2 | 816 | -24.226% |
| 2026-05-05 | 87.01 | 87.01 | 87.01 | 87.01 | -6.832% | 1 | 816 | -26.882% |
| 2026-04-24 | 93.39 | 93.39 | 93.39 | 93.39 | -2.066% | 3 | 816 | -31.877% |
| 2026-04-21 | 95.36 | 95.36 | 95.36 | 95.36 | +1.826% | 1 | 816 | -33.284% |
| 2026-04-20 | 93.58 | 93.65 | 93.58 | 93.65 | +0.612% | 2 | 816 | -32.066% |
| 2026-04-17 | 92.62 | 93.08 | 92.10 | 93.08 | -3.294% | 35 | 816 | -31.650% |
| 2026-04-16 | 96.25 | 96.25 | 96.25 | 96.25 | -2.016% | 4 | 789 | -33.901% |
| 2026-04-15 | 98.70 | 98.70 | 98.23 | 98.23 | -11.136% | 266 | 785 | -35.234% |
| 2026-04-09 | 110.17 | 110.54 | 110.17 | 110.54 | -1.742% | 5 | 521 | -42.446% |
| 2026-04-08 | 112.50 | 112.50 | 112.50 | 112.50 | -20.213% | 1 | 521 | -43.449% |
| 2026-03-27 | 138.11 | 141.00 | 138.11 | 141.00 | +12.503% | 3 | 521 | -54.879% |
| 2026-03-25 | 125.18 | 125.33 | 125.18 | 125.33 | -6.470% | 3 | 521 | -49.238% |
| 2026-03-20 | 134.00 | 134.00 | 134.00 | 134.00 | +12.671% | 1 | 521 | -52.522% |
| 2026-03-09 | 118.93 | 118.93 | 118.93 | 118.93 | +9.917% | 1 | 521 | -46.506% |
| 2026-02-27 | 108.20 | 108.20 | 108.20 | 108.20 | +5.530% | 1 | 524 | -41.201% |
| 2026-02-25 | 103.87 | 104.04 | 102.53 | 102.53 | -5.520% | 17 | 515 | -37.950% |
| 2026-02-20 | 108.52 | 108.52 | 108.52 | 108.52 | -3.452% | 1 | 515 | -41.375% |
| 2026-02-17 | 112.12 | 112.40 | 112.12 | 112.40 | +11.331% | 22 | 515 | -43.399% |
| 2026-02-09 | 101.56 | 101.70 | 100.87 | 100.96 | -2.848% | 103 | 493 | -36.985% |
| 2026-02-04 | 104.33 | 104.33 | 103.92 | 103.92 | +2.942% | 10 | 442 | -38.780% |
| 2026-02-03 | 99.69 | 100.96 | 99.69 | 100.95 | +1.651% | 15 | 444 | -36.979% |
| 2026-01-27 | 99.54 | 99.54 | 99.31 | 99.31 | -7.910% | 2 | 435 | -35.938% |
| 2026-01-21 | 108.99 | 108.99 | 107.84 | 107.84 | +0.927% | 4 | 434 | -41.005% |
| 2026-01-20 | 105.50 | 106.87 | 105.50 | 106.85 | +6.107% | 12 | 434 | -40.459% |
| 2026-01-16 | 100.40 | 100.72 | 100.40 | 100.70 | -0.524% | 6 | 422 | -36.822% |
| 2026-01-15 | 100.49 | 101.23 | 100.49 | 101.23 | +1.038% | 802 | 422 | -37.153% |
| 2026-01-13 | 100.19 | 100.19 | 100.19 | 100.19 | +1.613% | 6 | 24 | -36.501% |
| 2026-01-12 | 98.60 | 98.60 | 98.60 | 98.60 | -1.262% | 6 | 18 | -35.477% |
| 2026-01-09 | 99.86 | 99.86 | 99.86 | 99.86 | -2.595% | 6 | 18 | -36.291% |
| 2026-01-07 | 101.00 | 102.52 | 100.99 | 102.52 | 0.000% | 12 | 12 | -37.944% |