SPY281215P00800000
SPY Dec 15 2028 800.00 Put
optionOPRA
EODOct 23, 2026
75.69USD+1.095%(+0.82)2Vol351OI
SPY281215P00800000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-23 | 75.83 | 75.83 | 75.69 | 75.69 | +1.095% | 2 | 349 | 0.000% |
| 2026-10-22 | 74.87 | 74.87 | 74.87 | 74.87 | +8.507% | 1 | 348 | +1.095% |
| 2026-10-21 | 69.00 | 69.00 | 69.00 | 69.00 | -2.349% | 1 | 348 | +9.696% |
| 2026-10-20 | 70.66 | 70.66 | 70.66 | 70.66 | +0.284% | 20 | 328 | +7.119% |
| 2026-10-15 | 72.09 | 72.09 | 70.46 | 70.46 | -0.283% | 2 | 327 | +7.423% |
| 2026-10-14 | 69.24 | 70.66 | 69.24 | 70.66 | +5.306% | 6 | 325 | +7.119% |
| 2026-10-12 | 67.10 | 67.10 | 67.10 | 67.10 | -4.674% | 5 | 327 | +12.802% |
| 2026-10-08 | 70.38 | 70.39 | 70.38 | 70.39 | +2.894% | 2 | 329 | +7.529% |
| 2026-10-07 | 68.26 | 68.41 | 68.26 | 68.41 | +1.968% | 3 | 326 | +10.642% |
| 2026-10-06 | 67.30 | 67.30 | 67.09 | 67.09 | -2.712% | 7 | 320 | +12.819% |
| 2026-10-05 | 69.56 | 69.76 | 68.96 | 68.96 | -3.146% | 8 | 320 | +9.759% |
| 2026-10-02 | 71.20 | 71.20 | 71.20 | 71.20 | -0.489% | 5 | 315 | +6.306% |
| 2026-09-30 | 71.55 | 71.55 | 71.55 | 71.55 | +3.336% | 2 | 313 | +5.786% |
| 2026-09-25 | 69.91 | 71.71 | 69.07 | 69.24 | -3.134% | 28 | 313 | +9.315% |
| 2026-09-24 | 71.83 | 72.93 | 70.31 | 71.48 | +1.032% | 69 | 304 | +5.890% |
| 2026-09-23 | 69.68 | 71.02 | 69.68 | 70.75 | +1.594% | 15 | 304 | +6.982% |
| 2026-09-22 | 69.06 | 69.64 | 68.94 | 69.64 | -0.258% | 32 | 298 | +8.688% |
| 2026-09-21 | 71.66 | 71.66 | 69.82 | 69.82 | -6.483% | 7 | 301 | +8.407% |
| 2026-09-18 | 74.50 | 75.14 | 74.00 | 74.66 | +0.282% | 4 | 301 | +1.380% |
| 2026-09-17 | 73.80 | 75.04 | 73.64 | 74.45 | -5.640% | 35 | 300 | +1.666% |
| 2026-09-16 | 75.42 | 78.90 | 74.63 | 78.90 | +2.868% | 47 | 303 | -4.068% |
| 2026-09-15 | 76.71 | 76.71 | 76.70 | 76.70 | +1.778% | 5 | 299 | -1.317% |
| 2026-09-14 | 75.55 | 77.02 | 73.89 | 75.36 | +1.934% | 68 | 299 | +0.438% |
| 2026-09-11 | 73.90 | 75.15 | 73.40 | 73.93 | -5.581% | 57 | 300 | +2.381% |
| 2026-09-10 | 78.90 | 78.90 | 77.02 | 78.30 | +2.877% | 38 | 300 | -3.333% |
| 2026-09-09 | 75.77 | 76.26 | 75.66 | 76.11 | +1.534% | 11 | 308 | -0.552% |
| 2026-09-08 | 74.08 | 74.96 | 74.04 | 74.96 | +2.056% | 9 | 309 | +0.974% |
| 2026-09-04 | 72.63 | 73.54 | 72.39 | 73.45 | +1.563% | 45 | 311 | +3.050% |
| 2026-09-03 | 72.50 | 72.50 | 71.72 | 72.32 | -3.727% | 40 | 310 | +4.660% |
| 2026-09-02 | 75.01 | 75.86 | 74.54 | 75.12 | -3.046% | 65 | 310 | +0.759% |
| 2026-09-01 | 77.77 | 78.03 | 75.95 | 77.48 | +2.609% | 70 | 312 | -2.310% |
| 2026-08-31 | 77.16 | 77.30 | 75.06 | 75.51 | -0.645% | 58 | 312 | +0.238% |
| 2026-08-28 | 74.74 | 76.34 | 73.73 | 76.00 | 0.000% | 53 | 311 | -0.408% |
| 2026-08-27 | 75.62 | 76.00 | 75.21 | 76.00 | -2.401% | 17 | 310 | -0.408% |
| 2026-08-26 | 78.03 | 78.98 | 77.43 | 77.87 | -1.105% | 70 | 309 | -2.800% |
| 2026-08-25 | 78.51 | 78.89 | 78.21 | 78.74 | -0.856% | 56 | 311 | -3.874% |
| 2026-08-24 | 78.98 | 79.68 | 78.37 | 79.42 | +0.800% | 42 | 311 | -4.697% |
| 2026-08-21 | 78.76 | 79.20 | 78.15 | 78.79 | -0.893% | 27 | 311 | -3.935% |
| 2026-08-20 | 78.70 | 79.50 | 78.70 | 79.50 | +2.806% | 3 | 312 | -4.792% |
| 2026-08-19 | 77.33 | 77.33 | 77.33 | 77.33 | -1.928% | 1 | 311 | -2.121% |
| 2026-08-18 | 78.79 | 78.85 | 78.79 | 78.85 | +3.018% | 31 | 281 | -4.008% |
| 2026-08-17 | 76.54 | 76.54 | 76.54 | 76.54 | +0.328% | 20 | 280 | -1.111% |
| 2026-08-14 | 76.25 | 76.41 | 76.11 | 76.29 | +1.140% | 20 | 260 | -0.786% |
| 2026-08-13 | 75.87 | 75.87 | 75.43 | 75.43 | -1.822% | 38 | 276 | +0.345% |
| 2026-08-12 | 76.90 | 76.90 | 76.83 | 76.83 | -0.518% | 2 | 274 | -1.484% |
| 2026-08-11 | 76.56 | 77.23 | 76.56 | 77.23 | +0.665% | 11 | 264 | -1.994% |
| 2026-08-10 | 76.15 | 76.72 | 76.09 | 76.72 | +0.222% | 9 | 265 | -1.343% |
| 2026-08-07 | 77.74 | 77.74 | 76.55 | 76.55 | -0.906% | 7 | 264 | -1.123% |
| 2026-08-05 | 76.69 | 77.25 | 76.36 | 77.25 | -0.515% | 37 | 265 | -2.019% |
| 2026-08-04 | 81.30 | 81.30 | 77.53 | 77.65 | -5.351% | 14 | 253 | -2.524% |
| 2026-08-03 | 83.78 | 83.78 | 82.04 | 82.04 | -9.097% | 14 | 248 | -7.740% |
| 2026-07-30 | 90.25 | 90.25 | 90.25 | 90.25 | -0.987% | 1 | 248 | -16.133% |
| 2026-07-29 | 92.50 | 92.50 | 91.15 | 91.15 | -0.567% | 2 | 250 | -16.961% |
| 2026-07-28 | 92.09 | 92.09 | 91.67 | 91.67 | -0.854% | 3 | 252 | -17.432% |
| 2026-07-24 | 92.38 | 92.46 | 92.38 | 92.46 | +0.763% | 3 | 254 | -18.138% |
| 2026-07-23 | 90.22 | 93.05 | 90.22 | 91.76 | +5.532% | 87 | 231 | -17.513% |
| 2026-07-21 | 87.10 | 87.10 | 86.95 | 86.95 | +1.364% | 2 | 229 | -12.950% |
| 2026-07-16 | 86.24 | 86.24 | 85.78 | 85.78 | -0.291% | 2 | 230 | -11.763% |
| 2026-07-15 | 86.03 | 86.03 | 86.03 | 86.03 | +0.268% | 4 | 230 | -12.019% |
| 2026-07-14 | 86.83 | 86.83 | 85.29 | 85.80 | +1.275% | 11 | 230 | -11.783% |
| 2026-07-13 | 84.69 | 84.74 | 84.69 | 84.72 | -0.212% | 11 | 225 | -10.659% |
| 2026-07-10 | 85.10 | 86.26 | 84.90 | 84.90 | -1.394% | 7 | 223 | -10.848% |
| 2026-07-09 | 87.00 | 87.41 | 85.72 | 86.10 | -2.370% | 46 | 254 | -12.091% |
| 2026-07-08 | 89.77 | 89.77 | 88.19 | 88.19 | +2.084% | 2 | 254 | -14.174% |
| 2026-07-06 | 86.10 | 86.39 | 86.10 | 86.39 | -4.000% | 2 | 252 | -12.386% |
| 2026-07-02 | 87.89 | 90.75 | 87.89 | 89.99 | +3.699% | 30 | 228 | -15.891% |
| 2026-07-01 | 88.54 | 88.54 | 86.78 | 86.78 | -1.498% | 5 | 227 | -12.779% |
| 2026-06-30 | 89.10 | 89.10 | 88.10 | 88.10 | -2.942% | 2 | 225 | -14.086% |
| 2026-06-29 | 92.12 | 92.12 | 90.77 | 90.77 | -4.573% | 6 | 223 | -16.613% |
| 2026-06-26 | 95.09 | 95.12 | 94.49 | 95.12 | +1.678% | 4 | 223 | -20.427% |
| 2026-06-25 | 92.09 | 93.55 | 92.09 | 93.55 | +1.398% | 6 | 223 | -19.091% |
| 2026-06-24 | 92.26 | 92.26 | 92.26 | 92.26 | -1.368% | 1 | 223 | -17.960% |
| 2026-06-23 | 93.00 | 94.49 | 93.00 | 93.54 | +6.781% | 48 | 199 | -19.083% |
| 2026-06-22 | 87.47 | 87.60 | 87.47 | 87.60 | -1.251% | 4 | 198 | -13.596% |
| 2026-06-18 | 88.71 | 88.71 | 88.71 | 88.71 | -1.477% | 1 | 198 | -14.677% |
| 2026-06-17 | 90.04 | 90.04 | 90.04 | 90.04 | +2.645% | 1 | 198 | -15.937% |
| 2026-06-16 | 86.80 | 87.76 | 86.80 | 87.72 | +0.781% | 35 | 204 | -13.714% |
| 2026-06-15 | 87.43 | 87.80 | 86.85 | 87.04 | -6.779% | 10 | 200 | -13.040% |
| 2026-06-12 | 93.05 | 93.37 | 93.05 | 93.37 | -1.373% | 2 | 199 | -18.935% |
| 2026-06-11 | 94.67 | 94.67 | 94.67 | 94.67 | -5.358% | 1 | 199 | -20.049% |
| 2026-06-10 | 100.03 | 100.03 | 100.03 | 100.03 | +3.497% | 1 | 199 | -24.333% |
| 2026-06-09 | 92.49 | 96.65 | 92.49 | 96.65 | +2.819% | 11 | 199 | -21.686% |
| 2026-06-08 | 92.88 | 94.00 | 91.13 | 94.00 | -1.488% | 8 | 198 | -19.479% |
| 2026-06-05 | 91.53 | 95.42 | 91.53 | 95.42 | +11.342% | 4 | 198 | -20.677% |
| 2026-06-04 | 86.09 | 86.09 | 85.70 | 85.70 | -1.596% | 10 | 200 | -11.680% |
| 2026-06-03 | 87.09 | 87.09 | 87.09 | 87.09 | +1.256% | 7 | 203 | -13.090% |
| 2026-06-02 | 86.01 | 86.01 | 86.01 | 86.01 | +0.081% | 10 | 193 | -11.999% |
| 2026-06-01 | 86.57 | 86.57 | 85.90 | 85.94 | -0.796% | 15 | 183 | -11.927% |
| 2026-05-29 | 86.57 | 86.63 | 86.57 | 86.63 | -0.425% | 7 | 183 | -12.628% |
| 2026-05-28 | 87.40 | 87.40 | 87.00 | 87.00 | -2.236% | 31 | 152 | -13.000% |
| 2026-05-26 | 89.08 | 89.08 | 88.91 | 88.99 | -1.012% | 12 | 148 | -14.945% |
| 2026-05-22 | 89.90 | 89.90 | 89.90 | 89.90 | -4.250% | 1 | 147 | -15.806% |
| 2026-05-20 | 93.89 | 93.89 | 93.89 | 93.89 | -0.845% | 1 | 147 | -19.384% |
| 2026-05-18 | 94.69 | 94.69 | 94.69 | 94.69 | +3.634% | 1 | 146 | -20.065% |
| 2026-05-14 | 92.39 | 92.39 | 91.30 | 91.37 | -2.819% | 8 | 145 | -17.161% |
| 2026-05-13 | 94.02 | 94.02 | 94.02 | 94.02 | -2.063% | 1 | 144 | -19.496% |
| 2026-05-11 | 94.40 | 96.00 | 94.39 | 96.00 | 0.000% | 7 | 137 | -21.156% |
| 2026-05-08 | 96.12 | 96.12 | 95.70 | 96.00 | -1.538% | 23 | 127 | -21.156% |
| 2026-05-06 | 99.98 | 99.98 | 97.50 | 97.50 | -4.224% | 18 | 114 | -22.369% |
| 2026-05-05 | 102.39 | 102.39 | 101.70 | 101.80 | -2.974% | 4 | 113 | -25.648% |
| 2026-05-04 | 104.92 | 104.92 | 104.92 | 104.92 | +2.863% | 1 | 113 | -27.859% |
| 2026-05-01 | 102.21 | 102.21 | 101.73 | 102.00 | -4.108% | 7 | 113 | -25.794% |
| 2026-04-30 | 107.86 | 107.86 | 106.31 | 106.37 | -2.698% | 5 | 113 | -28.843% |
| 2026-04-28 | 109.32 | 109.32 | 109.32 | 109.32 | +2.504% | 1 | 113 | -30.763% |
| 2026-04-27 | 106.65 | 106.65 | 106.65 | 106.65 | -0.327% | 1 | 113 | -29.030% |
| 2026-04-24 | 108.38 | 108.38 | 107.00 | 107.00 | -2.559% | 11 | 113 | -29.262% |
| 2026-04-23 | 108.82 | 112.80 | 108.74 | 109.81 | +1.376% | 6 | 106 | -31.072% |
| 2026-04-22 | 108.81 | 108.81 | 108.32 | 108.32 | -1.786% | 4 | 107 | -30.124% |
| 2026-04-20 | 110.00 | 110.90 | 109.83 | 110.29 | +1.044% | 29 | 107 | -31.372% |
| 2026-04-17 | 110.01 | 110.01 | 108.30 | 109.15 | -4.187% | 51 | 95 | -30.655% |
| 2026-04-16 | 113.00 | 113.92 | 113.00 | 113.92 | +0.044% | 9 | 125 | -33.559% |
| 2026-04-15 | 116.07 | 116.75 | 113.86 | 113.87 | -3.015% | 69 | 125 | -33.529% |
| 2026-04-14 | 118.78 | 118.78 | 117.40 | 117.41 | -3.660% | 13 | 65 | -35.534% |
| 2026-04-13 | 121.87 | 121.87 | 121.87 | 121.87 | -4.603% | 1 | 66 | -37.893% |
| 2026-04-10 | 127.69 | 127.78 | 127.69 | 127.75 | -1.912% | 10 | 65 | -40.751% |
| 2026-04-08 | 130.24 | 130.24 | 130.24 | 130.24 | -14.619% | 2 | 65 | -41.884% |
| 2026-04-02 | 152.54 | 152.54 | 152.54 | 152.54 | -5.548% | 1 | 63 | -50.380% |
| 2026-03-31 | 160.50 | 161.50 | 160.50 | 161.50 | -0.229% | 2 | 63 | -53.133% |
| 2026-03-27 | 161.87 | 161.87 | 161.87 | 161.87 | +10.348% | 1 | 63 | -53.240% |
| 2026-03-25 | 146.69 | 146.69 | 146.69 | 146.69 | -0.346% | 2 | 63 | -48.401% |
| 2026-03-24 | 148.60 | 148.60 | 147.20 | 147.20 | +0.822% | 21 | 63 | -48.580% |
| 2026-03-23 | 142.00 | 146.01 | 142.00 | 146.00 | -5.318% | 24 | 43 | -48.158% |
| 2026-03-20 | 153.31 | 154.20 | 153.31 | 154.20 | +6.426% | 33 | 63 | -50.914% |
| 2026-03-18 | 144.89 | 144.89 | 144.89 | 144.89 | +12.318% | 1 | 88 | -47.760% |
| 2026-03-10 | 129.00 | 129.00 | 129.00 | 129.00 | -8.731% | 1 | 87 | -41.326% |
| 2026-03-09 | 141.34 | 141.34 | 141.34 | 141.34 | +4.588% | 1 | 87 | -46.448% |
| 2026-03-06 | 135.14 | 135.14 | 135.14 | 135.14 | +4.760% | 20 | 86 | -43.991% |
| 2026-03-05 | 129.00 | 129.00 | 129.00 | 129.00 | +3.200% | 1 | 66 | -41.326% |
| 2026-03-02 | 126.00 | 126.00 | 125.00 | 125.00 | +2.940% | 45 | 65 | -39.448% |
| 2026-02-25 | 121.43 | 121.43 | 121.43 | 121.43 | -2.207% | 1 | 80 | -37.668% |
| 2026-02-24 | 124.17 | 124.17 | 124.17 | 124.17 | -3.662% | 1 | 80 | -39.043% |
| 2026-02-23 | 125.96 | 129.00 | 125.96 | 128.89 | +1.769% | 76 | 79 | -41.276% |
| 2026-02-19 | 126.65 | 126.65 | 126.65 | 126.65 | -0.643% | 9 | 59 | -40.237% |
| 2026-02-13 | 127.47 | 127.47 | 127.47 | 127.47 | +1.287% | 2 | 64 | -40.621% |
| 2026-02-12 | 125.68 | 126.00 | 125.68 | 125.85 | +5.774% | 37 | 64 | -39.857% |
| 2026-02-09 | 118.86 | 118.98 | 118.65 | 118.98 | -8.477% | 23 | 27 | -36.384% |
| 2026-02-05 | 129.91 | 130.00 | 129.91 | 130.00 | +7.509% | 5 | 6 | -41.777% |
| 2026-01-30 | 119.90 | 120.92 | 119.90 | 120.92 | +3.794% | 2 | 3 | -37.405% |
| 2026-01-28 | 116.50 | 116.50 | 116.50 | 116.50 | -1.129% | 2 | 4 | -35.030% |
| 2026-01-15 | 117.84 | 117.84 | 117.83 | 117.83 | +0.709% | 2 | 5 | -35.763% |
| 2026-01-09 | 117.40 | 117.40 | 116.91 | 117.00 | 0.000% | 5 | 5 | -35.308% |