SPY281215P00825000
SPY Dec 15 2028 825.00 Put
optionOPRA
EODOct 23, 2026
87.73USD+0.920%(+0.80)2Vol83OI
SPY281215P00825000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-23 | 87.97 | 87.97 | 87.73 | 87.73 | +0.920% | 2 | 83 | 0.000% |
| 2026-10-22 | 86.93 | 86.93 | 86.93 | 86.93 | +3.169% | 1 | 83 | +0.920% |
| 2026-10-01 | 84.60 | 84.60 | 84.26 | 84.26 | +2.109% | 2 | 83 | +4.118% |
| 2026-09-23 | 81.54 | 82.52 | 81.54 | 82.52 | +2.484% | 18 | 88 | +6.314% |
| 2026-09-22 | 80.14 | 80.63 | 79.71 | 80.52 | +0.650% | 66 | 88 | +8.954% |
| 2026-09-21 | 82.58 | 82.99 | 80.00 | 80.00 | -7.514% | 30 | 79 | +9.663% |
| 2026-09-17 | 85.70 | 86.50 | 85.70 | 86.50 | -5.978% | 21 | 73 | +1.422% |
| 2026-09-16 | 86.95 | 92.00 | 86.92 | 92.00 | +4.108% | 21 | 76 | -4.641% |
| 2026-09-14 | 88.37 | 88.37 | 88.37 | 88.37 | +3.055% | 6 | 79 | -0.724% |
| 2026-09-11 | 85.32 | 85.80 | 85.30 | 85.75 | -1.073% | 8 | 73 | +2.309% |
| 2026-09-08 | 85.72 | 86.77 | 85.15 | 86.68 | +2.994% | 68 | 73 | +1.211% |
| 2026-09-04 | 83.06 | 84.48 | 83.01 | 84.16 | +1.251% | 76 | 75 | +4.242% |
| 2026-09-03 | 85.56 | 85.56 | 82.84 | 83.12 | -4.744% | 84 | 67 | +5.546% |
| 2026-09-02 | 87.26 | 87.26 | 87.26 | 87.26 | +0.414% | 1 | 74 | +0.539% |
| 2026-08-28 | 86.20 | 86.90 | 85.14 | 86.90 | -0.195% | 19 | 66 | +0.955% |
| 2026-08-27 | 87.34 | 87.92 | 86.28 | 87.07 | -2.997% | 82 | 65 | +0.758% |
| 2026-08-26 | 89.25 | 90.50 | 89.00 | 89.76 | -0.244% | 48 | 65 | -2.262% |
| 2026-08-25 | 89.72 | 90.20 | 89.49 | 89.98 | -0.958% | 18 | 65 | -2.501% |
| 2026-08-24 | 90.34 | 90.85 | 90.34 | 90.85 | +1.001% | 3 | 64 | -3.434% |
| 2026-08-21 | 89.95 | 89.95 | 89.95 | 89.95 | +0.234% | 2 | 62 | -2.468% |
| 2026-08-18 | 89.74 | 89.74 | 89.74 | 89.74 | +1.481% | 2 | 60 | -2.240% |
| 2026-08-17 | 87.19 | 88.43 | 86.87 | 88.43 | +0.729% | 9 | 52 | -0.792% |
| 2026-08-12 | 87.79 | 87.79 | 87.79 | 87.79 | +0.630% | 1 | 51 | -0.068% |
| 2026-08-11 | 87.56 | 87.56 | 87.24 | 87.24 | -0.320% | 3 | 50 | +0.562% |
| 2026-08-10 | 87.52 | 87.52 | 87.52 | 87.52 | -4.745% | 2 | 52 | +0.240% |
| 2026-08-04 | 91.88 | 91.88 | 91.88 | 91.88 | -1.838% | 6 | 52 | -4.517% |
| 2026-08-03 | 93.60 | 93.60 | 93.60 | 93.60 | -6.231% | 1 | 52 | -6.271% |
| 2026-07-31 | 99.82 | 99.82 | 99.82 | 99.82 | -7.574% | 1 | 51 | -12.112% |
| 2026-07-29 | 105.81 | 108.00 | 103.71 | 108.00 | +4.712% | 4 | 47 | -18.769% |
| 2026-07-28 | 105.46 | 105.46 | 103.14 | 103.14 | -0.155% | 2 | 45 | -14.941% |
| 2026-07-17 | 103.30 | 103.30 | 103.30 | 103.30 | +6.528% | 1 | 44 | -15.073% |
| 2026-07-16 | 96.97 | 96.97 | 96.97 | 96.97 | -1.041% | 1 | 43 | -9.529% |
| 2026-07-14 | 98.69 | 98.69 | 97.99 | 97.99 | -0.920% | 3 | 40 | -10.470% |
| 2026-07-07 | 98.90 | 98.90 | 98.90 | 98.90 | +0.621% | 5 | 35 | -11.294% |
| 2026-07-06 | 98.29 | 98.29 | 98.29 | 98.29 | -2.277% | 1 | 35 | -10.744% |
| 2026-06-30 | 100.60 | 100.69 | 100.58 | 100.58 | -8.230% | 4 | 35 | -12.776% |
| 2026-06-24 | 109.60 | 109.60 | 109.60 | 109.60 | +8.450% | 1 | 34 | -19.954% |
| 2026-06-18 | 101.43 | 101.43 | 101.06 | 101.06 | -3.116% | 2 | 33 | -13.190% |
| 2026-06-05 | 102.15 | 104.31 | 102.15 | 104.31 | +6.049% | 2 | 33 | -15.895% |
| 2026-06-04 | 98.30 | 98.36 | 98.29 | 98.36 | -1.551% | 11 | 22 | -10.807% |
| 2026-06-03 | 99.25 | 99.91 | 99.25 | 99.91 | +0.848% | 8 | 15 | -12.191% |
| 2026-06-01 | 99.07 | 99.07 | 99.07 | 99.07 | -2.892% | 1 | 15 | -11.446% |
| 2026-05-26 | 101.96 | 102.02 | 101.90 | 102.02 | -5.080% | 3 | 14 | -14.007% |
| 2026-05-20 | 107.48 | 107.48 | 107.48 | 107.48 | -3.458% | 1 | 15 | -18.376% |
| 2026-05-07 | 110.06 | 111.68 | 109.92 | 111.33 | +0.615% | 21 | 11 | -21.198% |
| 2026-05-06 | 110.65 | 110.65 | 110.65 | 110.65 | -11.253% | 6 | 11 | -20.714% |
| 2026-04-29 | 124.68 | 124.68 | 124.68 | 124.68 | +2.281% | 1 | 11 | -29.636% |
| 2026-04-27 | 122.00 | 122.00 | 121.90 | 121.90 | -6.346% | 5 | 10 | -28.031% |
| 2026-04-16 | 130.66 | 130.66 | 130.16 | 130.16 | -28.761% | 5 | 5 | -32.598% |
| 2026-03-27 | 182.09 | 182.71 | 182.09 | 182.71 | +2.652% | 11 | 11 | -51.984% |
| 2026-03-26 | 178.02 | 178.02 | 177.99 | 177.99 | +13.987% | 11 | 11 | -50.711% |
| 2026-03-03 | 156.15 | 156.15 | 156.15 | 156.15 | 0.000% | 1 | 1 | -43.817% |