SPY281215P00790000
SPY Dec 15 2028 790.00 Put
optionOPRA
EODOct 22, 2026
70.03USD+9.782%(+6.24)1Vol186OI
SPY281215P00790000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-22 | 70.03 | 70.03 | 70.03 | 70.03 | +9.782% | 1 | 186 | 0.000% |
| 2026-10-13 | 63.57 | 63.79 | 63.50 | 63.79 | +0.204% | 6 | 186 | +9.782% |
| 2026-10-12 | 63.70 | 63.70 | 63.64 | 63.66 | -2.452% | 4 | 186 | +10.006% |
| 2026-10-07 | 64.66 | 65.26 | 64.62 | 65.26 | +3.145% | 101 | 207 | +7.309% |
| 2026-10-06 | 64.24 | 64.24 | 63.27 | 63.27 | -2.796% | 17 | 202 | +10.684% |
| 2026-10-05 | 65.38 | 65.38 | 65.09 | 65.09 | -2.253% | 96 | 106 | +7.589% |
| 2026-10-02 | 66.59 | 66.59 | 66.59 | 66.59 | -4.517% | 1 | 106 | +5.166% |
| 2026-10-01 | 69.78 | 69.80 | 69.62 | 69.74 | +2.983% | 10 | 112 | +0.416% |
| 2026-09-29 | 67.86 | 67.86 | 67.72 | 67.72 | +3.279% | 2 | 111 | +3.411% |
| 2026-09-25 | 65.20 | 65.57 | 65.20 | 65.57 | -1.265% | 2 | 111 | +6.802% |
| 2026-09-23 | 66.41 | 66.41 | 66.41 | 66.41 | +1.700% | 1 | 111 | +5.451% |
| 2026-09-21 | 65.71 | 66.10 | 65.30 | 65.30 | -5.731% | 3 | 110 | +7.243% |
| 2026-09-18 | 69.88 | 70.93 | 68.61 | 69.27 | -1.828% | 72 | 110 | +1.097% |
| 2026-09-17 | 70.04 | 70.56 | 70.04 | 70.56 | -2.488% | 2 | 110 | -0.751% |
| 2026-09-15 | 71.23 | 72.80 | 71.23 | 72.36 | +1.887% | 72 | 110 | -3.220% |
| 2026-09-14 | 71.72 | 72.35 | 70.02 | 71.02 | +1.082% | 36 | 110 | -1.394% |
| 2026-09-11 | 70.26 | 70.26 | 70.26 | 70.26 | +2.930% | 3 | 110 | -0.327% |
| 2026-09-04 | 68.26 | 68.26 | 68.26 | 68.26 | -0.336% | 1 | 109 | +2.593% |
| 2026-09-03 | 68.54 | 68.61 | 68.49 | 68.49 | -3.562% | 10 | 99 | +2.249% |
| 2026-09-02 | 71.26 | 71.41 | 70.54 | 71.02 | -3.097% | 38 | 99 | -1.394% |
| 2026-09-01 | 72.56 | 73.96 | 72.56 | 73.29 | +2.489% | 54 | 99 | -4.448% |
| 2026-08-31 | 71.55 | 72.49 | 71.06 | 71.51 | -0.542% | 34 | 99 | -2.070% |
| 2026-08-28 | 71.04 | 72.29 | 69.94 | 71.90 | -3.100% | 80 | 99 | -2.601% |
| 2026-08-26 | 73.82 | 74.39 | 73.75 | 74.20 | -0.456% | 20 | 99 | -5.620% |
| 2026-08-25 | 74.24 | 75.07 | 74.05 | 74.54 | -0.970% | 24 | 98 | -6.050% |
| 2026-08-24 | 74.82 | 75.31 | 74.44 | 75.27 | -0.106% | 38 | 98 | -6.962% |
| 2026-08-20 | 75.19 | 75.35 | 75.19 | 75.35 | +0.978% | 12 | 92 | -7.060% |
| 2026-08-18 | 74.62 | 74.62 | 74.62 | 74.62 | +3.223% | 1 | 92 | -6.151% |
| 2026-08-14 | 72.34 | 72.34 | 72.29 | 72.29 | -0.550% | 2 | 92 | -3.126% |
| 2026-08-05 | 72.69 | 72.69 | 72.69 | 72.69 | -11.462% | 5 | 92 | -3.659% |
| 2026-07-21 | 82.08 | 82.18 | 82.03 | 82.10 | -3.729% | 16 | 84 | -14.702% |
| 2026-07-17 | 85.21 | 85.29 | 85.20 | 85.28 | +4.587% | 22 | 73 | -17.882% |
| 2026-07-09 | 81.54 | 81.54 | 81.54 | 81.54 | -1.068% | 1 | 73 | -14.116% |
| 2026-07-01 | 83.92 | 83.92 | 82.42 | 82.42 | -7.663% | 5 | 69 | -15.033% |
| 2026-06-25 | 89.26 | 89.26 | 89.26 | 89.26 | +8.867% | 2 | 69 | -21.544% |
| 2026-06-04 | 81.99 | 81.99 | 81.99 | 81.99 | -1.264% | 1 | 68 | -14.587% |
| 2026-05-28 | 83.04 | 83.04 | 83.04 | 83.04 | -7.414% | 30 | 61 | -15.667% |
| 2026-05-15 | 89.69 | 89.69 | 89.69 | 89.69 | 0.000% | 1 | 61 | -21.920% |
| 2026-05-13 | 89.81 | 89.81 | 89.36 | 89.69 | -2.458% | 3 | 61 | -21.920% |
| 2026-05-12 | 91.95 | 91.95 | 91.95 | 91.95 | +1.022% | 18 | 61 | -23.839% |
| 2026-05-08 | 91.02 | 91.02 | 91.02 | 91.02 | -5.845% | 1 | 62 | -23.061% |
| 2026-05-05 | 96.67 | 96.67 | 96.67 | 96.67 | -0.062% | 1 | 61 | -27.558% |
| 2026-05-01 | 96.73 | 96.73 | 96.73 | 96.73 | -6.622% | 1 | 60 | -27.603% |
| 2026-04-23 | 103.59 | 103.59 | 103.59 | 103.59 | -4.234% | 10 | 60 | -32.397% |
| 2026-04-16 | 108.17 | 108.17 | 108.17 | 108.17 | -21.673% | 6 | 50 | -35.259% |
| 2026-04-06 | 138.10 | 138.10 | 138.10 | 138.10 | -5.508% | 3 | 56 | -49.290% |
| 2026-03-31 | 146.15 | 146.15 | 146.15 | 146.15 | -0.551% | 25 | 53 | -52.083% |
| 2026-03-26 | 146.96 | 146.96 | 146.96 | 146.96 | +2.913% | 1 | 28 | -52.348% |
| 2026-03-24 | 142.87 | 142.87 | 142.80 | 142.80 | +4.120% | 12 | 27 | -50.959% |
| 2026-03-23 | 137.15 | 137.15 | 137.15 | 137.15 | +12.464% | 3 | 21 | -48.939% |
| 2026-03-03 | 121.95 | 121.95 | 121.95 | 121.95 | 0.000% | 18 | 18 | -42.575% |