SPY281215P00820000
SPY Dec 15 2028 820.00 Put
optionOPRA
InactiveOct 2, 2026
80.00USD+1.963%(+1.54)1Vol305OI
SPY281215P00820000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-02 | 80.00 | 80.00 | 80.00 | 80.00 | +1.963% | 1 | 305 | 0.000% |
| 2026-09-25 | 79.13 | 79.60 | 77.39 | 78.46 | -2.023% | 66 | 305 | +1.963% |
| 2026-09-24 | 81.58 | 81.61 | 80.08 | 80.08 | +0.050% | 4 | 304 | -0.100% |
| 2026-09-23 | 79.24 | 80.39 | 79.24 | 80.04 | +3.012% | 36 | 304 | -0.050% |
| 2026-09-22 | 77.76 | 78.19 | 77.20 | 77.70 | -0.893% | 30 | 304 | +2.960% |
| 2026-09-21 | 80.37 | 80.77 | 77.92 | 78.40 | -9.532% | 28 | 303 | +2.041% |
| 2026-09-15 | 86.66 | 86.66 | 86.66 | 86.66 | +3.302% | 1 | 304 | -7.685% |
| 2026-09-14 | 83.72 | 83.89 | 83.72 | 83.89 | -0.380% | 2 | 304 | -4.637% |
| 2026-09-08 | 83.18 | 84.21 | 82.73 | 84.21 | +2.708% | 62 | 305 | -4.999% |
| 2026-09-04 | 80.70 | 82.22 | 80.70 | 81.99 | +1.085% | 71 | 304 | -2.427% |
| 2026-09-03 | 82.68 | 83.12 | 80.65 | 81.11 | -3.864% | 90 | 277 | -1.369% |
| 2026-09-02 | 84.37 | 84.37 | 84.37 | 84.37 | -1.345% | 1 | 277 | -5.180% |
| 2026-09-01 | 85.83 | 85.88 | 85.45 | 85.52 | +1.171% | 4 | 277 | -6.455% |
| 2026-08-31 | 85.90 | 85.90 | 84.04 | 84.53 | -0.130% | 72 | 277 | -5.359% |
| 2026-08-28 | 84.64 | 84.64 | 84.64 | 84.64 | -0.820% | 2 | 277 | -5.482% |
| 2026-08-27 | 85.30 | 86.26 | 84.86 | 85.34 | -1.885% | 62 | 277 | -6.257% |
| 2026-08-26 | 86.92 | 87.79 | 86.42 | 86.98 | -0.798% | 14 | 277 | -8.025% |
| 2026-08-25 | 87.27 | 87.76 | 87.19 | 87.68 | -0.871% | 18 | 277 | -8.759% |
| 2026-08-24 | 87.89 | 88.45 | 87.89 | 88.45 | +1.074% | 2 | 277 | -9.553% |
| 2026-08-21 | 87.51 | 87.51 | 87.51 | 87.51 | +0.023% | 1 | 277 | -8.582% |
| 2026-08-18 | 87.49 | 87.49 | 87.49 | 87.49 | +2.101% | 1 | 277 | -8.561% |
| 2026-08-05 | 85.69 | 85.69 | 85.69 | 85.69 | -3.252% | 1 | 276 | -6.640% |
| 2026-08-04 | 89.09 | 89.09 | 88.57 | 88.57 | -11.110% | 2 | 275 | -9.676% |
| 2026-07-30 | 99.41 | 99.64 | 99.41 | 99.64 | -4.035% | 2 | 273 | -19.711% |
| 2026-07-29 | 102.08 | 104.02 | 102.08 | 103.83 | +2.135% | 6 | 271 | -22.951% |
| 2026-07-28 | 101.66 | 101.66 | 101.66 | 101.66 | +1.326% | 1 | 270 | -21.306% |
| 2026-07-24 | 100.33 | 100.33 | 100.33 | 100.33 | +4.088% | 1 | 270 | -20.263% |
| 2026-07-21 | 97.64 | 97.64 | 96.24 | 96.39 | +2.271% | 28 | 268 | -17.004% |
| 2026-07-15 | 94.25 | 94.25 | 94.25 | 94.25 | -1.843% | 1 | 268 | -15.119% |
| 2026-07-14 | 96.02 | 96.02 | 96.02 | 96.02 | -0.353% | 1 | 267 | -16.684% |
| 2026-07-13 | 94.81 | 96.36 | 94.81 | 96.36 | +2.511% | 2 | 266 | -16.978% |
| 2026-07-10 | 94.00 | 94.00 | 94.00 | 94.00 | -1.540% | 4 | 263 | -14.894% |
| 2026-07-09 | 95.47 | 95.47 | 95.47 | 95.47 | -2.082% | 2 | 261 | -16.204% |
| 2026-07-07 | 96.41 | 97.50 | 96.41 | 97.50 | -2.985% | 2 | 261 | -17.949% |
| 2026-07-02 | 100.50 | 100.50 | 100.50 | 100.50 | -0.119% | 2 | 261 | -20.398% |
| 2026-06-29 | 100.59 | 101.49 | 100.51 | 100.62 | +1.024% | 8 | 258 | -20.493% |
| 2026-06-22 | 99.60 | 99.60 | 99.60 | 99.60 | +2.416% | 1 | 258 | -19.679% |
| 2026-06-16 | 97.30 | 97.30 | 97.25 | 97.25 | +1.450% | 2 | 258 | -17.738% |
| 2026-06-04 | 95.21 | 95.86 | 95.21 | 95.86 | +1.332% | 27 | 231 | -16.545% |
| 2026-06-01 | 94.60 | 94.60 | 94.60 | 94.60 | -2.050% | 2 | 229 | -15.433% |
| 2026-05-28 | 96.63 | 96.63 | 96.58 | 96.58 | -2.523% | 2 | 229 | -17.167% |
| 2026-05-26 | 99.08 | 99.09 | 99.08 | 99.08 | -4.602% | 3 | 227 | -19.257% |
| 2026-05-21 | 104.01 | 104.19 | 103.86 | 103.86 | -1.105% | 214 | 20 | -22.973% |
| 2026-05-11 | 105.22 | 105.22 | 105.02 | 105.02 | -0.831% | 2 | 20 | -23.824% |
| 2026-05-08 | 105.63 | 105.91 | 105.24 | 105.90 | -2.423% | 10 | 30 | -24.457% |
| 2026-05-07 | 108.52 | 108.61 | 108.48 | 108.53 | +1.080% | 16 | 27 | -26.288% |
| 2026-05-06 | 106.76 | 107.37 | 106.76 | 107.37 | -5.534% | 10 | 33 | -25.491% |
| 2026-05-05 | 113.66 | 113.66 | 113.66 | 113.66 | -1.678% | 1 | 32 | -29.615% |
| 2026-05-04 | 115.60 | 115.60 | 115.60 | 115.60 | -6.902% | 1 | 31 | -30.796% |
| 2026-04-21 | 124.17 | 124.17 | 124.17 | 124.17 | +2.527% | 1 | 30 | -35.572% |
| 2026-04-17 | 121.59 | 121.59 | 121.04 | 121.11 | -4.750% | 12 | 30 | -33.944% |
| 2026-04-16 | 127.98 | 127.98 | 127.13 | 127.15 | -1.701% | 5 | 39 | -37.082% |
| 2026-04-15 | 129.36 | 129.36 | 129.35 | 129.35 | -1.267% | 10 | 34 | -38.152% |
| 2026-04-14 | 132.39 | 132.39 | 131.00 | 131.01 | -6.341% | 12 | 24 | -38.936% |
| 2026-04-13 | 145.11 | 145.11 | 139.88 | 139.88 | -2.339% | 16 | 26 | -42.808% |
| 2026-04-10 | 143.41 | 143.41 | 143.23 | 143.23 | -19.983% | 5 | 10 | -44.146% |
| 2026-03-27 | 180.12 | 180.12 | 179.00 | 179.00 | +8.485% | 2 | 33 | -55.307% |
| 2026-03-23 | 165.00 | 165.00 | 165.00 | 165.00 | +3.286% | 1 | 32 | -51.515% |
| 2026-03-19 | 159.75 | 159.75 | 159.75 | 159.75 | -1.016% | 1 | 32 | -49.922% |
| 2026-03-18 | 161.39 | 161.39 | 161.39 | 161.39 | +1.682% | 1 | 32 | -50.431% |
| 2026-03-13 | 158.72 | 158.72 | 158.72 | 158.72 | +1.199% | 2 | 31 | -49.597% |
| 2026-03-09 | 156.84 | 156.84 | 156.84 | 156.84 | +11.741% | 1 | 29 | -48.993% |
| 2026-03-04 | 140.36 | 140.36 | 140.36 | 140.36 | -0.078% | 3 | 28 | -43.004% |
| 2026-02-27 | 140.47 | 140.47 | 140.47 | 140.47 | -0.171% | 2 | 25 | -43.048% |
| 2026-02-19 | 140.71 | 140.71 | 140.71 | 140.71 | +6.421% | 1 | 25 | -43.145% |
| 2026-02-11 | 132.22 | 132.22 | 132.22 | 132.22 | +0.563% | 1 | 24 | -39.495% |
| 2026-02-09 | 131.48 | 131.48 | 131.48 | 131.48 | -3.295% | 2 | 23 | -39.154% |
| 2026-02-06 | 135.96 | 135.96 | 135.96 | 135.96 | +2.875% | 10 | 21 | -41.159% |
| 2026-02-02 | 132.16 | 132.16 | 132.16 | 132.16 | -0.714% | 4 | 22 | -39.467% |
| 2026-01-29 | 133.11 | 133.11 | 133.11 | 133.11 | +1.977% | 1 | 18 | -39.899% |
| 2026-01-26 | 130.53 | 130.53 | 130.53 | 130.53 | -2.254% | 2 | 17 | -38.711% |
| 2026-01-23 | 133.54 | 133.54 | 133.54 | 133.54 | -0.217% | 1 | 15 | -40.093% |
| 2026-01-22 | 133.83 | 133.83 | 133.83 | 133.83 | +1.664% | 1 | 14 | -40.223% |
| 2026-01-16 | 131.64 | 131.64 | 131.64 | 131.64 | -0.273% | 7 | 6 | -39.228% |
| 2026-01-15 | 131.55 | 132.00 | 131.55 | 132.00 | +0.038% | 2 | 6 | -39.394% |
| 2026-01-07 | 132.17 | 132.17 | 131.95 | 131.95 | 0.000% | 6 | 6 | -39.371% |