SPY281215P00805000
SPY Dec 15 2028 805.00 Put
optionOPRA
EODOct 20, 2026
72.74USD-3.310%(-2.49)20Vol176OI
SPY281215P00805000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-20 | 72.74 | 72.74 | 72.74 | 72.74 | -3.310% | 20 | 156 | 0.000% |
| 2026-09-30 | 72.50 | 75.23 | 72.50 | 75.23 | +4.646% | 3 | 155 | -3.310% |
| 2026-09-25 | 72.00 | 73.84 | 71.22 | 71.89 | -2.310% | 26 | 155 | +1.182% |
| 2026-09-24 | 74.05 | 74.72 | 73.00 | 73.59 | +1.155% | 42 | 145 | -1.155% |
| 2026-09-23 | 72.20 | 72.85 | 72.20 | 72.75 | +0.650% | 14 | 145 | -0.014% |
| 2026-09-21 | 71.83 | 72.28 | 71.83 | 72.28 | -7.167% | 4 | 145 | +0.636% |
| 2026-09-16 | 77.40 | 78.15 | 76.76 | 77.86 | +0.542% | 92 | 145 | -6.576% |
| 2026-09-14 | 77.72 | 79.22 | 76.80 | 77.44 | +1.681% | 36 | 145 | -6.069% |
| 2026-09-11 | 75.90 | 77.22 | 75.50 | 76.16 | -5.037% | 88 | 145 | -4.491% |
| 2026-09-10 | 79.92 | 80.71 | 79.22 | 80.20 | +6.281% | 48 | 145 | -9.302% |
| 2026-09-04 | 74.78 | 75.46 | 74.53 | 75.46 | +1.479% | 60 | 145 | -3.605% |
| 2026-09-03 | 76.04 | 76.37 | 73.66 | 74.36 | -4.286% | 53 | 145 | -2.179% |
| 2026-09-02 | 77.52 | 78.15 | 77.01 | 77.69 | -2.644% | 63 | 145 | -6.371% |
| 2026-09-01 | 78.90 | 79.80 | 78.11 | 79.80 | +1.851% | 70 | 145 | -8.847% |
| 2026-08-31 | 79.24 | 79.45 | 77.82 | 78.35 | +0.320% | 54 | 145 | -7.160% |
| 2026-08-28 | 76.36 | 78.10 | 75.88 | 78.10 | +0.386% | 95 | 144 | -6.863% |
| 2026-08-27 | 77.31 | 77.82 | 77.28 | 77.80 | -3.210% | 38 | 144 | -6.504% |
| 2026-08-26 | 80.50 | 81.03 | 79.98 | 80.38 | -0.692% | 48 | 144 | -9.505% |
| 2026-08-25 | 80.93 | 81.42 | 80.43 | 80.94 | -0.785% | 44 | 144 | -10.131% |
| 2026-08-24 | 80.82 | 81.69 | 80.44 | 81.58 | +0.890% | 32 | 144 | -10.836% |
| 2026-08-18 | 80.86 | 80.86 | 80.86 | 80.86 | +2.019% | 30 | 114 | -10.042% |
| 2026-08-17 | 79.26 | 79.26 | 79.26 | 79.26 | -0.540% | 1 | 114 | -8.226% |
| 2026-08-05 | 79.69 | 79.69 | 79.69 | 79.69 | -2.161% | 1 | 114 | -8.721% |
| 2026-08-04 | 81.45 | 81.45 | 81.45 | 81.45 | -3.552% | 1 | 115 | -10.694% |
| 2026-08-03 | 84.45 | 84.45 | 84.45 | 84.45 | -15.516% | 1 | 114 | -13.866% |
| 2026-07-29 | 99.26 | 99.96 | 99.26 | 99.96 | +4.747% | 2 | 114 | -27.231% |
| 2026-07-23 | 95.37 | 95.43 | 95.17 | 95.43 | +7.928% | 75 | 39 | -23.777% |
| 2026-07-16 | 88.42 | 88.42 | 88.42 | 88.42 | -0.596% | 1 | 38 | -17.734% |
| 2026-07-13 | 88.89 | 88.95 | 88.62 | 88.95 | -2.563% | 5 | 36 | -18.224% |
| 2026-07-08 | 91.11 | 91.29 | 91.11 | 91.29 | +1.773% | 10 | 36 | -20.320% |
| 2026-07-07 | 89.85 | 89.85 | 89.70 | 89.70 | +2.222% | 2 | 35 | -18.907% |
| 2026-07-06 | 89.13 | 89.25 | 87.75 | 87.75 | -10.000% | 8 | 32 | -17.105% |
| 2026-06-26 | 96.99 | 97.50 | 96.99 | 97.50 | +2.373% | 4 | 32 | -25.395% |
| 2026-06-23 | 95.24 | 95.24 | 95.24 | 95.24 | +3.544% | 1 | 33 | -23.625% |
| 2026-06-22 | 91.98 | 91.98 | 91.98 | 91.98 | +0.877% | 2 | 31 | -20.918% |
| 2026-06-18 | 91.18 | 91.18 | 91.18 | 91.18 | -5.218% | 2 | 29 | -20.224% |
| 2026-06-05 | 96.20 | 96.20 | 96.20 | 96.20 | +8.517% | 1 | 28 | -24.387% |
| 2026-06-04 | 88.18 | 88.78 | 88.18 | 88.65 | -1.390% | 20 | 8 | -17.947% |
| 2026-06-03 | 89.90 | 89.90 | 89.90 | 89.90 | -1.845% | 1 | 7 | -19.088% |
| 2026-05-26 | 91.59 | 91.59 | 91.59 | 91.59 | -7.662% | 1 | 7 | -20.581% |
| 2026-05-19 | 99.19 | 99.19 | 99.19 | 99.19 | -1.057% | 1 | 6 | -26.666% |
| 2026-05-06 | 100.25 | 100.25 | 100.25 | 100.25 | -32.763% | 3 | 3 | -27.441% |
| 2026-03-25 | 149.10 | 149.10 | 149.10 | 149.10 | +22.888% | 3 | 3 | -51.214% |
| 2026-01-15 | 121.21 | 121.33 | 121.21 | 121.33 | 0.000% | 2 | 0 | -40.048% |