SPY281215P00810000
SPY Dec 15 2028 810.00 Put
optionOPRA
EODOct 19, 2026
76.16USD+3.718%(+2.73)6Vol1,588OI
SPY281215P00810000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-19 | 76.16 | 76.16 | 76.16 | 76.16 | +3.718% | 6 | 1,588 | 0.000% |
| 2026-10-14 | 73.43 | 73.43 | 73.43 | 73.43 | +2.771% | 2 | 1,586 | +3.718% |
| 2026-10-13 | 71.45 | 71.45 | 71.45 | 71.45 | -3.446% | 1 | 1,587 | +6.592% |
| 2026-10-08 | 74.00 | 74.00 | 74.00 | 74.00 | -1.766% | 1 | 1,586 | +2.919% |
| 2026-10-02 | 75.28 | 75.33 | 75.28 | 75.33 | -2.498% | 2 | 1,586 | +1.102% |
| 2026-10-01 | 77.32 | 77.32 | 77.26 | 77.26 | +4.040% | 4 | 1,586 | -1.424% |
| 2026-09-25 | 75.36 | 75.77 | 73.42 | 74.26 | -2.699% | 40 | 1,586 | +2.559% |
| 2026-09-24 | 75.84 | 76.67 | 75.84 | 76.32 | +4.077% | 18 | 1,586 | -0.210% |
| 2026-09-21 | 74.70 | 74.70 | 73.03 | 73.33 | -7.224% | 15 | 1,586 | +3.859% |
| 2026-09-08 | 79.32 | 79.32 | 78.24 | 79.04 | +1.790% | 15 | 1,587 | -3.644% |
| 2026-09-04 | 76.18 | 77.65 | 76.11 | 77.65 | +1.517% | 78 | 1,587 | -1.919% |
| 2026-09-03 | 77.95 | 78.33 | 75.70 | 76.49 | -3.701% | 60 | 1,587 | -0.431% |
| 2026-09-02 | 79.76 | 80.36 | 78.99 | 79.43 | -2.980% | 76 | 1,587 | -4.117% |
| 2026-09-01 | 80.42 | 81.88 | 80.17 | 81.87 | +1.664% | 89 | 1,586 | -6.974% |
| 2026-08-31 | 80.82 | 81.45 | 80.01 | 80.53 | +2.678% | 72 | 1,586 | -5.427% |
| 2026-08-28 | 79.83 | 79.83 | 77.98 | 78.43 | -1.470% | 14 | 1,586 | -2.894% |
| 2026-08-27 | 79.54 | 80.10 | 79.42 | 79.60 | -3.772% | 40 | 1,586 | -4.322% |
| 2026-08-26 | 82.53 | 82.99 | 82.26 | 82.72 | -0.684% | 12 | 1,586 | -7.930% |
| 2026-08-25 | 83.16 | 83.61 | 82.83 | 83.29 | -0.680% | 562 | 1,086 | -8.560% |
| 2026-08-24 | 82.82 | 83.96 | 82.82 | 83.86 | +1.661% | 32 | 1,086 | -9.182% |
| 2026-08-21 | 82.22 | 82.49 | 82.22 | 82.49 | +3.371% | 1,006 | 246 | -7.674% |
| 2026-08-13 | 79.80 | 79.80 | 79.80 | 79.80 | -1.421% | 1 | 245 | -4.561% |
| 2026-08-07 | 80.88 | 80.95 | 80.88 | 80.95 | -0.246% | 2 | 245 | -5.917% |
| 2026-08-05 | 81.15 | 81.15 | 81.15 | 81.15 | -0.698% | 4 | 245 | -6.149% |
| 2026-08-04 | 82.84 | 82.85 | 81.72 | 81.72 | -20.405% | 11 | 240 | -6.804% |
| 2026-07-29 | 101.96 | 102.67 | 101.96 | 102.67 | +8.968% | 2 | 238 | -25.821% |
| 2026-07-17 | 94.76 | 94.81 | 94.22 | 94.22 | +3.961% | 63 | 209 | -19.168% |
| 2026-07-09 | 90.63 | 90.63 | 90.63 | 90.63 | -3.318% | 1 | 210 | -15.966% |
| 2026-07-08 | 93.59 | 93.74 | 93.59 | 93.74 | -0.435% | 10 | 210 | -18.754% |
| 2026-06-22 | 94.15 | 94.15 | 94.15 | 94.15 | +1.652% | 1 | 210 | -19.108% |
| 2026-06-17 | 92.80 | 92.80 | 92.37 | 92.62 | +0.216% | 8 | 206 | -17.772% |
| 2026-06-16 | 91.40 | 92.42 | 91.40 | 92.42 | -6.457% | 27 | 179 | -17.594% |
| 2026-06-12 | 98.80 | 98.80 | 98.80 | 98.80 | -1.672% | 2 | 177 | -22.915% |
| 2026-06-11 | 100.48 | 100.48 | 100.48 | 100.48 | -4.632% | 1 | 176 | -24.204% |
| 2026-06-10 | 105.36 | 105.36 | 105.36 | 105.36 | +6.694% | 1 | 175 | -27.715% |
| 2026-06-05 | 98.75 | 98.75 | 98.75 | 98.75 | +8.576% | 1 | 175 | -22.876% |
| 2026-06-04 | 90.46 | 90.96 | 90.46 | 90.95 | -0.547% | 27 | 148 | -16.262% |
| 2026-06-01 | 91.20 | 91.45 | 91.20 | 91.45 | -2.588% | 2 | 149 | -16.720% |
| 2026-05-26 | 94.02 | 94.02 | 93.88 | 93.88 | -7.834% | 2 | 147 | -18.875% |
| 2026-05-19 | 101.86 | 101.86 | 101.86 | 101.86 | +2.013% | 1 | 147 | -25.231% |
| 2026-05-18 | 99.85 | 99.85 | 99.85 | 99.85 | +3.719% | 3 | 146 | -23.726% |
| 2026-05-14 | 96.36 | 96.36 | 96.11 | 96.27 | -4.636% | 9 | 139 | -20.889% |
| 2026-05-11 | 101.01 | 101.01 | 100.95 | 100.95 | +0.050% | 14 | 131 | -24.557% |
| 2026-05-08 | 100.80 | 101.20 | 100.80 | 100.90 | -1.088% | 5 | 128 | -24.519% |
| 2026-05-07 | 102.01 | 102.01 | 102.01 | 102.01 | -11.257% | 121 | 7 | -25.341% |
| 2026-04-17 | 114.93 | 114.95 | 114.93 | 114.95 | -15.016% | 5 | 7 | -33.745% |
| 2026-04-10 | 135.08 | 135.62 | 135.08 | 135.26 | -2.956% | 5 | 9 | -43.694% |
| 2026-03-09 | 145.01 | 145.01 | 139.38 | 139.38 | +5.344% | 3 | 8 | -45.358% |
| 2026-02-13 | 132.07 | 132.31 | 132.07 | 132.31 | +2.901% | 4 | 3 | -42.438% |
| 2026-02-04 | 128.58 | 128.58 | 128.58 | 128.58 | -0.070% | 1 | 3 | -40.768% |
| 2026-02-03 | 128.67 | 128.67 | 128.67 | 128.67 | -1.061% | 1 | 2 | -40.810% |
| 2026-01-29 | 130.05 | 130.05 | 130.05 | 130.05 | +4.483% | 1 | 1 | -41.438% |
| 2026-01-26 | 124.47 | 124.47 | 124.47 | 124.47 | 0.000% | 1 | 1 | -38.813% |