SPY281215P00830000
SPY Dec 15 2028 830.00 Put
optionOPRA
EODOct 22, 2026
88.11USD+3.659%(+3.11)1Vol611OI
SPY281215P00830000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-22 | 88.11 | 88.11 | 88.11 | 88.11 | +3.659% | 1 | 611 | 0.000% |
| 2026-10-02 | 85.00 | 85.00 | 85.00 | 85.00 | +0.604% | 1 | 611 | +3.659% |
| 2026-09-28 | 84.54 | 84.54 | 84.49 | 84.49 | +2.836% | 2 | 611 | +4.285% |
| 2026-09-22 | 82.50 | 83.04 | 82.16 | 82.16 | -0.364% | 38 | 611 | +7.242% |
| 2026-09-21 | 85.31 | 85.72 | 82.43 | 82.46 | -7.979% | 8 | 610 | +6.852% |
| 2026-09-16 | 89.28 | 89.61 | 89.28 | 89.61 | +0.269% | 2 | 610 | -1.674% |
| 2026-09-14 | 91.41 | 91.53 | 89.28 | 89.37 | +0.994% | 28 | 611 | -1.410% |
| 2026-09-11 | 87.94 | 88.49 | 87.73 | 88.49 | -5.470% | 874 | 174 | -0.429% |
| 2026-09-10 | 93.70 | 93.70 | 93.61 | 93.61 | +3.769% | 2 | 174 | -5.875% |
| 2026-09-09 | 90.02 | 90.21 | 89.87 | 90.21 | +2.407% | 17 | 163 | -2.328% |
| 2026-09-08 | 88.09 | 88.09 | 88.09 | 88.09 | +1.299% | 14 | 156 | +0.023% |
| 2026-09-04 | 85.67 | 87.13 | 85.67 | 86.96 | +1.922% | 36 | 156 | +1.322% |
| 2026-09-03 | 87.47 | 88.05 | 85.04 | 85.32 | -4.638% | 88 | 156 | +3.270% |
| 2026-09-02 | 89.89 | 89.89 | 89.47 | 89.47 | -0.067% | 7 | 162 | -1.520% |
| 2026-08-27 | 88.67 | 89.84 | 88.67 | 89.53 | -3.274% | 4 | 162 | -1.586% |
| 2026-08-25 | 92.58 | 92.58 | 92.56 | 92.56 | -0.291% | 2 | 162 | -4.808% |
| 2026-08-24 | 92.83 | 92.83 | 92.83 | 92.83 | +1.232% | 1 | 161 | -5.085% |
| 2026-08-19 | 91.61 | 91.75 | 91.29 | 91.70 | -1.228% | 10 | 166 | -3.915% |
| 2026-08-18 | 92.81 | 92.84 | 92.81 | 92.84 | +3.697% | 2 | 166 | -5.095% |
| 2026-08-17 | 89.53 | 89.53 | 89.53 | 89.53 | -1.431% | 2 | 166 | -1.586% |
| 2026-08-11 | 90.11 | 90.83 | 90.11 | 90.83 | +1.147% | 15 | 152 | -2.995% |
| 2026-08-10 | 89.32 | 89.89 | 89.32 | 89.80 | -0.752% | 30 | 126 | -1.882% |
| 2026-08-07 | 90.69 | 90.69 | 90.26 | 90.48 | -7.105% | 37 | 126 | -2.619% |
| 2026-08-03 | 97.49 | 97.50 | 97.34 | 97.40 | -12.252% | 10 | 126 | -9.538% |
| 2026-07-29 | 108.76 | 111.00 | 106.56 | 111.00 | +4.737% | 4 | 125 | -20.622% |
| 2026-07-28 | 108.38 | 108.38 | 105.98 | 105.98 | -0.075% | 2 | 123 | -16.862% |
| 2026-07-17 | 106.06 | 106.06 | 106.06 | 106.06 | +1.231% | 1 | 123 | -16.924% |
| 2026-07-08 | 104.55 | 104.77 | 104.55 | 104.77 | -6.937% | 9 | 120 | -15.901% |
| 2026-06-24 | 112.58 | 112.58 | 112.58 | 112.58 | +9.312% | 1 | 120 | -21.736% |
| 2026-06-17 | 103.52 | 103.58 | 102.99 | 102.99 | -3.793% | 3 | 120 | -14.448% |
| 2026-06-05 | 104.84 | 107.05 | 104.84 | 107.05 | +6.517% | 2 | 118 | -17.693% |
| 2026-06-04 | 100.50 | 100.50 | 100.50 | 100.50 | -1.961% | 2 | 118 | -12.328% |
| 2026-06-03 | 102.51 | 102.51 | 102.51 | 102.51 | +1.596% | 1 | 117 | -14.047% |
| 2026-05-29 | 101.28 | 101.61 | 100.90 | 100.90 | -3.629% | 10 | 113 | -12.676% |
| 2026-05-26 | 104.45 | 104.70 | 104.45 | 104.70 | -2.387% | 3 | 111 | -15.845% |
| 2026-05-14 | 107.26 | 107.26 | 107.26 | 107.26 | -3.081% | 65 | 46 | -17.854% |
| 2026-05-11 | 110.67 | 110.67 | 110.67 | 110.67 | -1.328% | 1 | 46 | -20.385% |
| 2026-05-08 | 112.16 | 112.16 | 112.16 | 112.16 | -1.855% | 1 | 46 | -21.443% |
| 2026-05-07 | 114.68 | 114.68 | 114.28 | 114.28 | -3.659% | 12 | 40 | -22.900% |
| 2026-05-01 | 119.17 | 119.17 | 118.62 | 118.62 | -6.738% | 8 | 36 | -25.721% |
| 2026-04-29 | 126.38 | 127.19 | 126.38 | 127.19 | +1.201% | 2 | 36 | -30.726% |
| 2026-04-24 | 125.68 | 125.68 | 125.68 | 125.68 | -3.397% | 7 | 36 | -29.893% |
| 2026-04-21 | 130.10 | 130.10 | 130.10 | 130.10 | +2.159% | 1 | 43 | -32.275% |
| 2026-04-17 | 128.25 | 128.25 | 127.35 | 127.35 | -4.948% | 6 | 43 | -30.813% |
| 2026-04-16 | 132.94 | 133.98 | 132.94 | 133.98 | +0.262% | 8 | 49 | -34.236% |
| 2026-04-15 | 135.84 | 136.36 | 133.63 | 133.63 | -9.397% | 9 | 41 | -34.064% |
| 2026-04-13 | 147.57 | 147.57 | 147.49 | 147.49 | -15.289% | 8 | 34 | -40.260% |
| 2026-04-07 | 173.73 | 174.11 | 173.73 | 174.11 | -0.730% | 9 | 26 | -49.394% |
| 2026-04-02 | 176.32 | 176.32 | 175.39 | 175.39 | +0.620% | 18 | 18 | -49.763% |
| 2026-04-01 | 174.82 | 174.88 | 174.31 | 174.31 | -4.514% | 16 | 18 | -49.452% |
| 2026-03-31 | 180.88 | 182.55 | 180.88 | 182.55 | -7.490% | 36 | 18 | -51.734% |
| 2026-03-30 | 196.83 | 197.38 | 196.72 | 197.33 | +1.575% | 43 | 12 | -55.349% |
| 2026-03-27 | 188.08 | 194.29 | 188.08 | 194.27 | +9.140% | 43 | 12 | -54.646% |
| 2026-03-26 | 178.52 | 178.58 | 178.00 | 178.00 | +3.639% | 31 | 12 | -50.500% |
| 2026-03-25 | 173.17 | 173.17 | 171.75 | 171.75 | -3.884% | 24 | 12 | -48.699% |
| 2026-03-24 | 177.68 | 179.54 | 177.55 | 178.69 | +3.853% | 64 | 24 | -50.691% |
| 2026-03-23 | 172.43 | 173.18 | 172.06 | 172.06 | +5.429% | 23 | 8 | -48.791% |
| 2026-03-18 | 163.20 | 163.20 | 163.20 | 163.20 | -0.494% | 1 | 104 | -46.011% |
| 2026-03-09 | 162.55 | 164.01 | 162.55 | 164.01 | +10.370% | 9 | 104 | -46.278% |
| 2026-02-12 | 148.60 | 148.60 | 148.60 | 148.60 | +5.055% | 1 | 105 | -40.707% |
| 2026-02-11 | 141.45 | 141.45 | 141.45 | 141.45 | +0.812% | 1 | 105 | -37.709% |
| 2026-02-10 | 140.31 | 140.31 | 140.31 | 140.31 | +1.278% | 1 | 104 | -37.203% |
| 2026-02-09 | 141.42 | 141.42 | 138.54 | 138.54 | -3.483% | 3 | 103 | -36.401% |
| 2026-02-06 | 147.70 | 147.70 | 143.54 | 143.54 | -1.007% | 11 | 100 | -38.616% |
| 2026-02-03 | 144.43 | 145.00 | 144.31 | 145.00 | +5.762% | 3 | 90 | -39.234% |
| 2026-02-02 | 137.10 | 137.10 | 137.10 | 137.10 | -3.789% | 6 | 88 | -35.733% |
| 2026-01-29 | 137.87 | 144.10 | 137.87 | 142.50 | +4.472% | 55 | 82 | -38.168% |
| 2026-01-28 | 136.40 | 136.40 | 136.40 | 136.40 | -0.423% | 1 | 31 | -35.403% |
| 2026-01-27 | 136.05 | 136.98 | 136.05 | 136.98 | -1.701% | 19 | 30 | -35.677% |
| 2026-01-13 | 138.42 | 139.35 | 138.37 | 139.35 | -0.656% | 10 | 11 | -36.771% |
| 2026-01-07 | 140.27 | 140.27 | 140.27 | 140.27 | 0.000% | 7 | 7 | -37.185% |