SPY281215P00775000
SPY Dec 15 2028 775.00 Put
optionOPRA
EODOct 22, 2026
64.29USD+7.634%(+4.56)1Vol1,041OI
SPY281215P00775000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-22 | 64.29 | 64.29 | 64.29 | 64.29 | +7.634% | 1 | 1,041 | 0.000% |
| 2026-10-21 | 60.84 | 60.84 | 59.73 | 59.73 | -3.412% | 6 | 1,040 | +7.634% |
| 2026-10-19 | 61.84 | 61.84 | 61.84 | 61.84 | -4.862% | 4 | 1,040 | +3.962% |
| 2026-10-16 | 61.62 | 65.00 | 61.62 | 65.00 | +7.278% | 2 | 1,041 | -1.092% |
| 2026-10-15 | 62.25 | 62.25 | 60.59 | 60.59 | -1.239% | 2 | 1,042 | +6.107% |
| 2026-10-14 | 60.15 | 61.35 | 60.15 | 61.35 | +5.503% | 6 | 1,043 | +4.792% |
| 2026-10-13 | 58.50 | 58.61 | 58.15 | 58.15 | -0.411% | 5 | 1,043 | +10.559% |
| 2026-10-12 | 58.55 | 58.55 | 58.25 | 58.39 | -1.385% | 16 | 1,044 | +10.104% |
| 2026-10-09 | 60.06 | 60.06 | 59.21 | 59.21 | -2.455% | 5 | 1,044 | +8.580% |
| 2026-10-08 | 59.44 | 61.00 | 59.44 | 60.70 | +2.586% | 10 | 1,044 | +5.914% |
| 2026-10-07 | 59.73 | 59.73 | 59.08 | 59.17 | +1.684% | 23 | 1,030 | +8.653% |
| 2026-10-06 | 58.46 | 58.66 | 58.19 | 58.19 | -2.627% | 6 | 1,030 | +10.483% |
| 2026-10-05 | 60.00 | 60.00 | 59.17 | 59.76 | -1.807% | 23 | 1,015 | +7.580% |
| 2026-10-02 | 60.98 | 60.98 | 60.85 | 60.86 | -3.058% | 13 | 1,020 | +5.636% |
| 2026-10-01 | 62.77 | 62.78 | 62.77 | 62.78 | +5.371% | 8 | 1,020 | +2.405% |
| 2026-09-25 | 60.35 | 60.35 | 59.58 | 59.58 | -4.657% | 3 | 1,021 | +7.905% |
| 2026-09-24 | 62.49 | 62.49 | 62.49 | 62.49 | +2.058% | 2 | 1,022 | +2.880% |
| 2026-09-23 | 60.34 | 61.23 | 60.27 | 61.23 | +2.804% | 16 | 1,022 | +4.998% |
| 2026-09-22 | 59.61 | 59.61 | 59.56 | 59.56 | -0.285% | 4 | 1,020 | +7.942% |
| 2026-09-21 | 61.75 | 61.75 | 59.73 | 59.73 | -6.977% | 5 | 1,018 | +7.634% |
| 2026-09-17 | 63.58 | 64.72 | 63.33 | 64.21 | -1.276% | 27 | 1,019 | +0.125% |
| 2026-09-16 | 65.04 | 65.04 | 65.04 | 65.04 | -1.945% | 10 | 1,019 | -1.153% |
| 2026-09-15 | 66.33 | 66.33 | 66.33 | 66.33 | +3.029% | 1 | 1,019 | -3.076% |
| 2026-09-14 | 66.30 | 66.30 | 64.38 | 64.38 | -2.484% | 112 | 1,023 | -0.140% |
| 2026-09-09 | 66.02 | 66.02 | 66.02 | 66.02 | +2.135% | 1 | 1,024 | -2.620% |
| 2026-09-08 | 64.90 | 64.90 | 64.64 | 64.64 | +2.506% | 3 | 1,026 | -0.541% |
| 2026-09-04 | 63.06 | 63.06 | 63.06 | 63.06 | +0.831% | 1 | 1,027 | +1.951% |
| 2026-09-03 | 64.06 | 64.06 | 62.54 | 62.54 | -6.962% | 20 | 1,031 | +2.798% |
| 2026-09-02 | 67.22 | 67.23 | 67.22 | 67.22 | +0.328% | 10 | 1,025 | -4.359% |
| 2026-09-01 | 67.26 | 67.26 | 66.30 | 67.00 | +1.870% | 17 | 1,022 | -4.045% |
| 2026-08-31 | 67.20 | 67.20 | 65.35 | 65.77 | -0.499% | 6 | 1,024 | -2.250% |
| 2026-08-28 | 66.42 | 66.42 | 64.81 | 66.10 | -0.181% | 12 | 1,020 | -2.738% |
| 2026-08-27 | 66.30 | 66.30 | 66.22 | 66.22 | -4.555% | 14 | 1,006 | -2.915% |
| 2026-08-25 | 68.78 | 69.38 | 68.78 | 69.38 | -0.014% | 8 | 1,005 | -7.336% |
| 2026-08-24 | 69.41 | 69.85 | 68.98 | 69.39 | +0.960% | 26 | 1,005 | -7.350% |
| 2026-08-21 | 68.74 | 69.20 | 67.96 | 68.73 | -2.164% | 55 | 999 | -6.460% |
| 2026-08-20 | 68.50 | 70.33 | 68.50 | 70.25 | +2.810% | 22 | 999 | -8.484% |
| 2026-08-19 | 68.05 | 68.41 | 67.50 | 68.33 | -1.086% | 36 | 999 | -5.912% |
| 2026-08-18 | 69.24 | 69.64 | 68.71 | 69.08 | +1.246% | 46 | 999 | -6.934% |
| 2026-08-17 | 67.31 | 68.23 | 67.31 | 68.23 | +2.095% | 22 | 999 | -5.775% |
| 2026-08-14 | 66.68 | 67.21 | 66.58 | 66.83 | +0.345% | 22 | 978 | -3.801% |
| 2026-08-13 | 66.40 | 67.00 | 66.18 | 66.60 | -1.070% | 150 | 970 | -3.468% |
| 2026-08-12 | 67.44 | 67.44 | 66.98 | 67.32 | -0.015% | 393 | 584 | -4.501% |
| 2026-08-10 | 67.00 | 67.37 | 66.88 | 67.33 | -0.252% | 47 | 557 | -4.515% |
| 2026-08-07 | 67.48 | 67.55 | 67.07 | 67.50 | -0.531% | 112 | 458 | -4.756% |
| 2026-08-06 | 67.86 | 67.86 | 67.86 | 67.86 | +0.162% | 2 | 458 | -5.261% |
| 2026-08-05 | 67.10 | 67.81 | 67.10 | 67.75 | -0.776% | 19 | 445 | -5.107% |
| 2026-08-04 | 68.28 | 68.28 | 68.28 | 68.28 | -5.167% | 1 | 445 | -5.844% |
| 2026-08-03 | 72.00 | 72.00 | 72.00 | 72.00 | -5.263% | 1 | 444 | -10.708% |
| 2026-07-31 | 76.01 | 76.07 | 75.87 | 76.00 | +2.000% | 8 | 444 | -15.408% |
| 2026-07-15 | 74.47 | 74.51 | 74.47 | 74.51 | -2.956% | 2 | 445 | -13.716% |
| 2026-07-02 | 76.72 | 76.78 | 76.72 | 76.78 | -1.941% | 2 | 445 | -16.267% |
| 2026-07-01 | 78.18 | 78.30 | 78.18 | 78.30 | -3.643% | 2 | 445 | -17.893% |
| 2026-06-25 | 81.26 | 81.26 | 81.26 | 81.26 | -0.331% | 1 | 446 | -20.884% |
| 2026-06-23 | 81.53 | 81.53 | 81.53 | 81.53 | +6.297% | 1 | 445 | -21.146% |
| 2026-06-16 | 76.70 | 76.70 | 76.70 | 76.70 | +0.458% | 3 | 448 | -16.180% |
| 2026-06-15 | 76.35 | 76.35 | 76.35 | 76.35 | -6.628% | 3 | 445 | -15.796% |
| 2026-06-12 | 81.77 | 81.77 | 81.77 | 81.77 | +6.610% | 50 | 395 | -21.377% |
| 2026-06-04 | 76.70 | 76.70 | 76.70 | 76.70 | +2.253% | 3 | 392 | -16.180% |
| 2026-06-01 | 75.01 | 75.01 | 75.01 | 75.01 | -2.025% | 1 | 393 | -14.291% |
| 2026-05-28 | 76.56 | 76.86 | 76.56 | 76.56 | -7.413% | 7 | 390 | -16.027% |
| 2026-05-15 | 82.50 | 82.69 | 82.50 | 82.69 | +2.542% | 2 | 391 | -22.252% |
| 2026-05-14 | 80.64 | 80.64 | 80.64 | 80.64 | -2.726% | 1 | 390 | -20.275% |
| 2026-05-13 | 82.90 | 82.90 | 82.90 | 82.90 | -8.660% | 3 | 387 | -22.449% |
| 2026-05-04 | 90.75 | 90.76 | 90.75 | 90.76 | +1.035% | 10 | 387 | -29.165% |
| 2026-05-01 | 89.82 | 89.83 | 89.82 | 89.83 | -5.700% | 10 | 387 | -28.431% |
| 2026-04-28 | 95.26 | 95.26 | 95.26 | 95.26 | -2.637% | 2 | 387 | -32.511% |
| 2026-04-21 | 94.80 | 97.84 | 94.80 | 97.84 | +0.514% | 67 | 320 | -34.291% |
| 2026-04-20 | 97.34 | 97.34 | 97.34 | 97.34 | +1.661% | 3 | 320 | -33.953% |
| 2026-04-17 | 95.77 | 95.77 | 95.75 | 95.75 | -3.526% | 3 | 317 | -32.856% |
| 2026-04-16 | 99.25 | 99.25 | 99.25 | 99.25 | -23.371% | 1 | 314 | -35.224% |
| 2026-04-01 | 129.45 | 129.52 | 129.45 | 129.52 | +0.520% | 3 | 313 | -50.363% |
| 2026-03-25 | 128.85 | 128.85 | 128.85 | 128.85 | -0.248% | 1 | 313 | -50.105% |
| 2026-03-24 | 129.17 | 129.17 | 129.17 | 129.17 | +1.749% | 1 | 314 | -50.228% |
| 2026-03-18 | 122.39 | 126.95 | 122.39 | 126.95 | +20.767% | 17 | 314 | -49.358% |
| 2026-02-25 | 105.56 | 105.56 | 104.88 | 105.12 | +0.210% | 23 | 307 | -38.841% |
| 2026-02-11 | 104.90 | 104.90 | 104.90 | 104.90 | +1.079% | 6 | 307 | -38.713% |
| 2026-02-09 | 104.14 | 104.14 | 103.55 | 103.78 | -3.046% | 31 | 301 | -38.052% |
| 2026-02-06 | 107.04 | 107.04 | 107.04 | 107.04 | +3.580% | 1 | 285 | -39.938% |
| 2026-02-03 | 103.34 | 103.34 | 103.34 | 103.34 | +0.633% | 3 | 285 | -37.788% |
| 2026-02-02 | 102.69 | 102.69 | 102.69 | 102.69 | +0.460% | 2 | 282 | -37.394% |
| 2026-01-27 | 102.22 | 102.22 | 102.22 | 102.22 | -1.093% | 7 | 280 | -37.106% |
| 2026-01-16 | 102.78 | 103.35 | 102.78 | 103.35 | 0.000% | 6 | 270 | -37.794% |
| 2026-01-15 | 102.11 | 103.40 | 102.02 | 103.35 | -1.964% | 486 | 270 | -37.794% |
| 2026-01-14 | 105.42 | 105.42 | 105.42 | 105.42 | +3.536% | 1 | 26 | -39.015% |
| 2026-01-12 | 102.18 | 102.22 | 101.69 | 101.82 | 0.000% | 26 | 26 | -36.859% |