SPY281215P00780000
SPY Dec 15 2028 780.00 Put
optionOPRA
EODOct 27, 2026
63.40USD-5.865%(-3.95)98Vol2,863OI
SPY281215P00780000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-27 | 63.24 | 63.40 | 63.19 | 63.40 | -5.865% | 98 | 2,811 | 0.000% |
| 2026-10-23 | 66.55 | 67.44 | 66.55 | 67.35 | +8.175% | 4 | 2,811 | -5.865% |
| 2026-10-20 | 62.26 | 62.26 | 62.26 | 62.26 | -5.437% | 1 | 2,811 | +1.831% |
| 2026-10-16 | 65.00 | 66.00 | 65.00 | 65.84 | +5.411% | 73 | 2,834 | -3.706% |
| 2026-10-15 | 62.74 | 62.74 | 62.46 | 62.46 | -1.389% | 4 | 2,832 | +1.505% |
| 2026-10-14 | 61.13 | 63.43 | 61.06 | 63.34 | +6.347% | 22 | 2,825 | +0.095% |
| 2026-10-13 | 59.94 | 60.48 | 59.56 | 59.56 | -0.667% | 1,656 | 1,998 | +6.447% |
| 2026-10-12 | 59.92 | 60.29 | 59.56 | 59.96 | -1.235% | 4,280 | 699 | +5.737% |
| 2026-10-09 | 61.90 | 61.90 | 60.70 | 60.71 | -0.016% | 111 | 678 | +4.431% |
| 2026-10-07 | 60.95 | 60.95 | 60.72 | 60.72 | +1.420% | 4 | 679 | +4.414% |
| 2026-10-06 | 60.58 | 60.58 | 59.68 | 59.87 | -2.650% | 25 | 671 | +5.896% |
| 2026-10-05 | 62.53 | 62.53 | 61.07 | 61.50 | -2.674% | 10 | 675 | +3.089% |
| 2026-10-02 | 62.83 | 63.19 | 62.83 | 63.19 | -4.330% | 35 | 678 | +0.332% |
| 2026-10-01 | 63.86 | 66.05 | 63.86 | 66.05 | +3.252% | 7 | 678 | -4.012% |
| 2026-09-30 | 63.11 | 64.11 | 63.11 | 63.97 | +0.487% | 103 | 691 | -0.891% |
| 2026-09-29 | 63.66 | 63.66 | 63.66 | 63.66 | +2.976% | 100 | 691 | -0.408% |
| 2026-09-25 | 61.50 | 61.82 | 61.50 | 61.82 | -3.467% | 2 | 691 | +2.556% |
| 2026-09-24 | 64.00 | 64.04 | 64.00 | 64.04 | +1.845% | 2 | 693 | -0.999% |
| 2026-09-23 | 62.25 | 63.06 | 62.23 | 62.88 | +1.616% | 12 | 697 | +0.827% |
| 2026-09-22 | 61.68 | 61.91 | 61.55 | 61.88 | +0.422% | 12 | 687 | +2.456% |
| 2026-09-21 | 62.03 | 62.03 | 61.62 | 61.62 | -8.002% | 13 | 688 | +2.889% |
| 2026-09-18 | 66.73 | 66.98 | 65.95 | 66.98 | +1.485% | 13 | 688 | -5.345% |
| 2026-09-17 | 65.50 | 66.13 | 65.35 | 66.00 | -1.404% | 16 | 688 | -3.939% |
| 2026-09-14 | 66.33 | 66.95 | 66.31 | 66.94 | -2.816% | 5 | 687 | -5.288% |
| 2026-09-10 | 68.86 | 68.88 | 68.86 | 68.88 | +6.874% | 2 | 689 | -7.956% |
| 2026-09-03 | 65.86 | 65.86 | 64.45 | 64.45 | -4.334% | 14 | 675 | -1.629% |
| 2026-09-02 | 67.26 | 67.37 | 67.26 | 67.37 | -2.771% | 7 | 669 | -5.893% |
| 2026-09-01 | 68.96 | 69.31 | 68.84 | 69.29 | +2.379% | 13 | 669 | -8.501% |
| 2026-08-31 | 68.80 | 68.80 | 67.55 | 67.68 | -0.251% | 15 | 670 | -6.324% |
| 2026-08-28 | 67.88 | 67.88 | 66.37 | 67.85 | -0.440% | 6 | 666 | -6.559% |
| 2026-08-27 | 69.10 | 69.10 | 68.15 | 68.15 | -2.962% | 6 | 660 | -6.970% |
| 2026-08-26 | 70.01 | 70.39 | 70.01 | 70.23 | -1.432% | 3 | 659 | -9.725% |
| 2026-08-25 | 70.52 | 71.25 | 70.49 | 71.25 | -0.210% | 12 | 656 | -11.018% |
| 2026-08-24 | 71.05 | 71.70 | 70.93 | 71.40 | +0.904% | 29 | 655 | -11.204% |
| 2026-08-21 | 70.16 | 70.81 | 70.15 | 70.76 | -1.831% | 26 | 655 | -10.401% |
| 2026-08-20 | 70.35 | 72.08 | 70.29 | 72.08 | +2.737% | 35 | 653 | -12.042% |
| 2026-08-19 | 69.52 | 70.21 | 69.47 | 70.16 | -0.694% | 21 | 653 | -9.635% |
| 2026-08-18 | 71.01 | 71.37 | 70.49 | 70.65 | +2.243% | 10 | 654 | -10.262% |
| 2026-08-17 | 69.10 | 69.10 | 69.10 | 69.10 | +0.480% | 1 | 654 | -8.249% |
| 2026-08-14 | 68.30 | 68.90 | 68.20 | 68.77 | +0.585% | 48 | 624 | -7.809% |
| 2026-08-13 | 68.69 | 68.69 | 68.11 | 68.37 | -0.913% | 112 | 565 | -7.269% |
| 2026-08-07 | 69.30 | 69.30 | 69.00 | 69.00 | -1.075% | 3 | 562 | -8.116% |
| 2026-08-06 | 69.75 | 69.75 | 69.75 | 69.75 | +0.129% | 1 | 561 | -9.104% |
| 2026-08-05 | 68.75 | 69.66 | 68.75 | 69.66 | -3.371% | 3 | 558 | -8.987% |
| 2026-08-04 | 72.09 | 72.09 | 72.09 | 72.09 | -2.476% | 6 | 552 | -12.054% |
| 2026-08-03 | 74.12 | 74.12 | 73.77 | 73.92 | -7.623% | 72 | 584 | -14.232% |
| 2026-07-31 | 80.02 | 80.02 | 80.02 | 80.02 | -2.260% | 1 | 583 | -20.770% |
| 2026-07-28 | 82.02 | 82.09 | 81.87 | 81.87 | -1.421% | 22 | 579 | -22.560% |
| 2026-07-23 | 82.15 | 83.05 | 82.15 | 83.05 | +4.334% | 7 | 584 | -23.660% |
| 2026-07-17 | 79.60 | 79.60 | 79.60 | 79.60 | +2.195% | 1 | 584 | -20.352% |
| 2026-07-13 | 77.89 | 77.89 | 77.89 | 77.89 | +0.776% | 1 | 585 | -18.603% |
| 2026-07-09 | 77.48 | 77.48 | 77.29 | 77.29 | -2.510% | 3 | 586 | -17.971% |
| 2026-07-08 | 79.28 | 79.28 | 79.28 | 79.28 | +0.994% | 2 | 584 | -20.030% |
| 2026-07-01 | 80.26 | 80.26 | 78.50 | 78.50 | -1.009% | 13 | 584 | -19.236% |
| 2026-06-30 | 79.30 | 79.30 | 79.30 | 79.30 | -2.580% | 10 | 584 | -20.050% |
| 2026-06-29 | 82.00 | 82.00 | 81.40 | 81.40 | +0.755% | 55 | 558 | -22.113% |
| 2026-06-22 | 80.79 | 80.79 | 80.79 | 80.79 | +2.773% | 2 | 556 | -21.525% |
| 2026-06-15 | 79.50 | 79.50 | 78.57 | 78.61 | -4.286% | 3 | 556 | -19.349% |
| 2026-06-08 | 82.13 | 82.13 | 82.13 | 82.13 | -3.263% | 1 | 556 | -22.805% |
| 2026-06-05 | 84.90 | 84.90 | 84.90 | 84.90 | +9.182% | 1 | 555 | -25.324% |
| 2026-06-02 | 77.76 | 77.76 | 77.76 | 77.76 | -1.106% | 1 | 555 | -18.467% |
| 2026-05-28 | 79.50 | 79.50 | 78.63 | 78.63 | -1.094% | 5 | 551 | -19.369% |
| 2026-05-26 | 79.50 | 79.50 | 79.50 | 79.50 | -1.670% | 1 | 551 | -20.252% |
| 2026-05-22 | 81.25 | 81.25 | 80.85 | 80.85 | -2.166% | 2 | 549 | -21.583% |
| 2026-05-21 | 83.75 | 83.75 | 82.64 | 82.64 | -1.678% | 9 | 552 | -23.282% |
| 2026-05-20 | 85.10 | 85.10 | 84.05 | 84.05 | -3.679% | 2 | 552 | -24.569% |
| 2026-05-19 | 87.26 | 87.26 | 87.26 | 87.26 | +2.011% | 1 | 553 | -27.344% |
| 2026-05-18 | 85.54 | 85.56 | 85.11 | 85.54 | -0.593% | 5 | 558 | -25.883% |
| 2026-05-15 | 85.57 | 86.05 | 85.57 | 86.05 | +4.114% | 2 | 560 | -26.322% |
| 2026-05-14 | 85.03 | 85.03 | 82.49 | 82.65 | -5.748% | 28 | 560 | -23.291% |
| 2026-05-13 | 87.69 | 87.69 | 87.69 | 87.69 | -1.605% | 1 | 559 | -27.700% |
| 2026-05-06 | 89.12 | 89.12 | 89.12 | 89.12 | -4.378% | 1 | 559 | -28.860% |
| 2026-04-30 | 93.20 | 93.20 | 93.20 | 93.20 | -5.275% | 4 | 559 | -31.974% |
| 2026-04-23 | 98.39 | 98.39 | 98.39 | 98.39 | -2.294% | 10 | 563 | -35.563% |
| 2026-04-21 | 97.46 | 100.75 | 97.46 | 100.70 | +1.451% | 209 | 359 | -37.041% |
| 2026-04-20 | 99.26 | 99.26 | 99.26 | 99.26 | +0.946% | 4 | 359 | -36.127% |
| 2026-04-17 | 98.10 | 98.34 | 96.87 | 98.33 | -4.719% | 11 | 359 | -35.523% |
| 2026-04-15 | 104.91 | 104.91 | 103.20 | 103.20 | -21.299% | 11 | 359 | -38.566% |
| 2026-04-07 | 131.13 | 131.13 | 131.13 | 131.13 | -9.659% | 3 | 365 | -51.651% |
| 2026-03-31 | 145.16 | 145.24 | 144.98 | 145.15 | -2.374% | 5 | 362 | -56.321% |
| 2026-03-27 | 148.68 | 148.68 | 148.68 | 148.68 | +8.883% | 2 | 365 | -57.358% |
| 2026-03-20 | 136.55 | 136.55 | 136.55 | 136.55 | +5.192% | 10 | 363 | -53.570% |
| 2026-03-18 | 125.72 | 129.81 | 125.63 | 129.81 | +3.401% | 16 | 353 | -51.159% |
| 2026-03-12 | 122.97 | 125.66 | 121.83 | 125.54 | +18.222% | 29 | 349 | -49.498% |
| 2026-02-09 | 107.12 | 107.17 | 106.19 | 106.19 | +0.094% | 43 | 336 | -40.296% |
| 2026-02-03 | 106.09 | 106.09 | 106.09 | 106.09 | +1.337% | 1 | 314 | -40.239% |
| 2026-02-02 | 104.69 | 104.69 | 104.69 | 104.69 | -2.296% | 3 | 313 | -39.440% |
| 2026-01-22 | 108.69 | 108.69 | 107.15 | 107.15 | +1.180% | 70 | 310 | -40.831% |
| 2026-01-16 | 105.88 | 105.90 | 105.88 | 105.90 | -0.141% | 2 | 240 | -40.132% |
| 2026-01-15 | 106.04 | 106.07 | 106.00 | 106.05 | 0.000% | 482 | 240 | -40.217% |