SPY281215P00785000
SPY Dec 15 2028 785.00 Put
optionOPRA
EODOct 27, 2026
65.07USD-4.210%(-2.86)2Vol741OI
SPY281215P00785000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-27 | 65.11 | 65.11 | 65.07 | 65.07 | -4.210% | 2 | 740 | 0.000% |
| 2026-10-26 | 67.93 | 67.93 | 67.93 | 67.93 | +7.808% | 1 | 740 | -4.210% |
| 2026-10-21 | 63.15 | 63.15 | 63.01 | 63.01 | -3.047% | 2 | 740 | +3.269% |
| 2026-10-19 | 65.03 | 65.03 | 64.99 | 64.99 | -3.875% | 2 | 739 | +0.123% |
| 2026-10-16 | 67.45 | 67.61 | 67.45 | 67.61 | +0.910% | 4 | 739 | -3.757% |
| 2026-10-15 | 67.00 | 67.00 | 67.00 | 67.00 | +4.901% | 1 | 739 | -2.881% |
| 2026-10-14 | 62.07 | 63.89 | 61.93 | 63.87 | +3.133% | 6 | 738 | +1.879% |
| 2026-10-13 | 61.43 | 61.93 | 61.42 | 61.93 | +0.275% | 6 | 736 | +5.070% |
| 2026-10-12 | 61.86 | 62.58 | 61.68 | 61.76 | -1.295% | 1,292 | 287 | +5.359% |
| 2026-10-08 | 63.17 | 63.17 | 62.57 | 62.57 | -0.191% | 97 | 346 | +3.996% |
| 2026-10-07 | 63.07 | 63.07 | 62.69 | 62.69 | +1.276% | 100 | 343 | +3.796% |
| 2026-10-06 | 61.71 | 61.90 | 61.50 | 61.90 | -1.824% | 24 | 332 | +5.121% |
| 2026-10-05 | 63.03 | 63.05 | 63.03 | 63.05 | -3.119% | 2 | 332 | +3.204% |
| 2026-10-02 | 64.96 | 65.25 | 64.81 | 65.08 | -1.914% | 194 | 288 | -0.015% |
| 2026-10-01 | 66.35 | 66.35 | 66.35 | 66.35 | +2.996% | 1 | 288 | -1.929% |
| 2026-09-28 | 64.42 | 64.42 | 64.42 | 64.42 | -0.816% | 50 | 288 | +1.009% |
| 2026-09-25 | 64.53 | 65.20 | 64.42 | 64.95 | +1.755% | 58 | 238 | +0.185% |
| 2026-09-21 | 64.98 | 64.98 | 63.83 | 63.83 | -4.902% | 13 | 238 | +1.943% |
| 2026-09-18 | 67.94 | 68.55 | 66.45 | 67.12 | -4.740% | 16 | 238 | -3.054% |
| 2026-09-15 | 69.37 | 70.46 | 69.37 | 70.46 | +2.220% | 4 | 238 | -7.650% |
| 2026-09-14 | 68.31 | 68.98 | 68.04 | 68.93 | -3.702% | 14 | 238 | -5.600% |
| 2026-09-10 | 71.58 | 71.58 | 71.58 | 71.58 | +4.420% | 1 | 237 | -9.095% |
| 2026-09-08 | 68.55 | 68.55 | 68.55 | 68.55 | -0.204% | 1 | 237 | -5.077% |
| 2026-09-02 | 69.26 | 69.26 | 68.69 | 68.69 | -3.593% | 2 | 237 | -5.270% |
| 2026-09-01 | 71.00 | 71.43 | 70.79 | 71.25 | +2.459% | 24 | 237 | -8.674% |
| 2026-08-31 | 69.80 | 70.24 | 69.05 | 69.54 | -0.600% | 26 | 237 | -6.428% |
| 2026-08-28 | 69.35 | 70.34 | 68.04 | 69.96 | -0.384% | 42 | 237 | -6.990% |
| 2026-08-27 | 71.24 | 71.24 | 70.22 | 70.23 | -2.836% | 152 | 199 | -7.347% |
| 2026-08-26 | 71.85 | 72.28 | 71.85 | 72.28 | -0.810% | 4 | 199 | -9.975% |
| 2026-08-25 | 72.35 | 72.87 | 72.35 | 72.87 | +0.055% | 2 | 199 | -10.704% |
| 2026-08-24 | 72.79 | 73.33 | 72.33 | 72.83 | +3.027% | 22 | 199 | -10.655% |
| 2026-08-11 | 70.69 | 70.69 | 70.69 | 70.69 | -0.155% | 1 | 199 | -7.950% |
| 2026-08-10 | 70.80 | 70.80 | 70.80 | 70.80 | -0.632% | 2 | 199 | -8.093% |
| 2026-08-04 | 72.73 | 72.73 | 71.25 | 71.25 | -11.137% | 6 | 199 | -8.674% |
| 2026-07-31 | 80.19 | 80.22 | 80.06 | 80.18 | -5.045% | 6 | 198 | -18.845% |
| 2026-07-28 | 84.34 | 84.63 | 84.20 | 84.44 | +6.241% | 24 | 187 | -22.939% |
| 2026-07-22 | 79.48 | 79.48 | 79.48 | 79.48 | -0.625% | 1 | 186 | -18.130% |
| 2026-07-21 | 79.91 | 79.98 | 79.91 | 79.98 | -3.569% | 2 | 185 | -18.642% |
| 2026-07-17 | 83.09 | 83.14 | 82.89 | 82.94 | +1.233% | 18 | 178 | -21.546% |
| 2026-07-08 | 81.67 | 81.93 | 81.59 | 81.93 | +3.199% | 6 | 175 | -20.579% |
| 2026-07-06 | 79.25 | 79.39 | 79.25 | 79.39 | -7.964% | 11 | 164 | -18.038% |
| 2026-06-25 | 86.26 | 86.26 | 86.26 | 86.26 | +6.101% | 1 | 165 | -24.565% |
| 2026-06-17 | 81.30 | 81.30 | 81.30 | 81.30 | +0.731% | 1 | 164 | -19.963% |
| 2026-06-15 | 80.71 | 80.71 | 80.71 | 80.71 | +0.211% | 1 | 164 | -19.378% |
| 2026-05-28 | 80.54 | 80.54 | 80.54 | 80.54 | -2.823% | 142 | 25 | -19.208% |
| 2026-05-26 | 82.88 | 82.88 | 82.88 | 82.88 | -6.255% | 3 | 23 | -21.489% |
| 2026-05-19 | 88.27 | 88.46 | 88.27 | 88.41 | +3.829% | 18 | 17 | -26.400% |
| 2026-05-14 | 85.15 | 85.15 | 85.15 | 85.15 | -2.317% | 2 | 17 | -23.582% |
| 2026-05-13 | 87.69 | 87.69 | 87.17 | 87.17 | -0.491% | 2 | 16 | -25.353% |
| 2026-05-11 | 87.60 | 87.60 | 87.60 | 87.60 | -1.351% | 1 | 15 | -25.719% |
| 2026-05-08 | 88.80 | 88.80 | 88.80 | 88.80 | -1.333% | 1 | 14 | -26.723% |
| 2026-05-06 | 90.00 | 90.00 | 90.00 | 90.00 | -4.051% | 1 | 13 | -27.700% |
| 2026-05-05 | 93.80 | 93.80 | 93.80 | 93.80 | -6.200% | 1 | 12 | -30.629% |
| 2026-04-28 | 100.00 | 100.00 | 100.00 | 100.00 | -0.695% | 1 | 12 | -34.930% |
| 2026-04-21 | 100.70 | 100.70 | 100.70 | 100.70 | -0.915% | 1 | 11 | -35.382% |
| 2026-04-20 | 101.63 | 101.63 | 101.63 | 101.63 | +1.803% | 1 | 11 | -35.974% |
| 2026-04-17 | 99.83 | 99.83 | 99.83 | 99.83 | -4.833% | 1 | 10 | -34.819% |
| 2026-04-16 | 105.24 | 105.24 | 104.90 | 104.90 | -29.701% | 4 | 9 | -37.969% |
| 2026-03-31 | 149.64 | 149.64 | 148.76 | 149.22 | +8.225% | 11 | 7 | -56.393% |
| 2026-03-24 | 137.94 | 137.94 | 137.88 | 137.88 | +26.171% | 4 | 13 | -52.807% |
| 2026-02-09 | 109.39 | 109.39 | 109.28 | 109.28 | +0.193% | 6 | 11 | -40.456% |
| 2026-02-03 | 108.90 | 109.16 | 108.90 | 109.07 | +1.385% | 13 | 8 | -40.341% |
| 2026-01-27 | 107.29 | 107.58 | 107.29 | 107.58 | 0.000% | 2 | 1 | -39.515% |