SPY281215P00850000
SPY Dec 15 2028 850.00 Put
optionOPRA
EODOct 27, 2026
95.72USD-3.934%(-3.92)2Vol3,626OI
SPY281215P00850000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-27 | 95.68 | 95.72 | 95.68 | 95.72 | -3.934% | 2 | 3,825 | 0.000% |
| 2026-10-26 | 99.64 | 99.64 | 99.64 | 99.64 | -2.467% | 200 | 3,745 | -3.934% |
| 2026-10-23 | 102.11 | 102.16 | 102.11 | 102.16 | +3.025% | 3 | 3,743 | -6.304% |
| 2026-10-22 | 100.25 | 101.20 | 99.16 | 99.16 | +3.367% | 3 | 3,741 | -3.469% |
| 2026-10-19 | 96.77 | 96.77 | 95.84 | 95.93 | -4.060% | 3 | 3,740 | -0.219% |
| 2026-10-16 | 94.54 | 99.99 | 94.54 | 99.99 | +5.020% | 8 | 3,740 | -4.270% |
| 2026-10-15 | 95.20 | 95.21 | 95.20 | 95.21 | -0.699% | 2 | 3,739 | +0.536% |
| 2026-10-14 | 92.15 | 96.40 | 91.25 | 95.88 | +6.332% | 22 | 3,731 | -0.167% |
| 2026-10-13 | 90.04 | 91.22 | 90.01 | 90.17 | -0.210% | 909 | 3,262 | +6.155% |
| 2026-10-12 | 90.77 | 91.48 | 90.36 | 90.36 | -1.192% | 2,338 | 2,096 | +5.932% |
| 2026-10-09 | 91.45 | 91.45 | 91.45 | 91.45 | -2.764% | 100 | 1,996 | +4.669% |
| 2026-10-08 | 93.77 | 94.05 | 93.77 | 94.05 | +2.877% | 101 | 1,897 | +1.776% |
| 2026-10-07 | 91.50 | 91.50 | 91.42 | 91.42 | +1.657% | 4 | 1,896 | +4.704% |
| 2026-10-06 | 89.93 | 89.93 | 89.93 | 89.93 | -3.405% | 3 | 1,893 | +6.438% |
| 2026-10-05 | 93.71 | 93.71 | 92.15 | 93.10 | -2.808% | 102 | 1,792 | +2.814% |
| 2026-10-02 | 95.55 | 95.79 | 95.45 | 95.79 | -3.486% | 102 | 1,791 | -0.073% |
| 2026-10-01 | 99.25 | 99.25 | 99.25 | 99.25 | +3.764% | 1 | 1,791 | -3.557% |
| 2026-09-30 | 95.64 | 95.65 | 95.64 | 95.65 | -2.278% | 2 | 1,791 | +0.073% |
| 2026-09-28 | 97.88 | 97.88 | 97.88 | 97.88 | +1.937% | 1 | 1,791 | -2.207% |
| 2026-09-25 | 95.29 | 96.02 | 95.29 | 96.02 | +3.026% | 480 | 1,342 | -0.312% |
| 2026-09-21 | 94.75 | 94.75 | 93.20 | 93.20 | -7.759% | 3 | 1,339 | +2.704% |
| 2026-09-18 | 101.04 | 101.04 | 101.04 | 101.04 | +0.718% | 2 | 1,337 | -5.265% |
| 2026-09-17 | 101.20 | 101.20 | 100.32 | 100.32 | -6.427% | 50 | 1,308 | -4.585% |
| 2026-09-16 | 107.21 | 107.21 | 107.21 | 107.21 | +3.585% | 1 | 1,308 | -10.717% |
| 2026-09-14 | 103.50 | 103.50 | 103.50 | 103.50 | +4.609% | 1 | 1,308 | -7.517% |
| 2026-09-11 | 99.06 | 99.06 | 98.94 | 98.94 | -2.146% | 2 | 1,308 | -3.254% |
| 2026-09-09 | 101.27 | 101.27 | 101.11 | 101.11 | +3.427% | 2 | 1,308 | -5.331% |
| 2026-09-04 | 97.76 | 97.76 | 97.76 | 97.76 | +2.046% | 1 | 1,308 | -2.087% |
| 2026-09-03 | 98.45 | 98.45 | 95.80 | 95.80 | -6.023% | 10 | 1,306 | -0.084% |
| 2026-09-01 | 101.94 | 101.94 | 101.94 | 101.94 | +4.650% | 25 | 1,306 | -6.102% |
| 2026-08-28 | 97.65 | 97.67 | 97.40 | 97.41 | -2.012% | 4 | 1,305 | -1.735% |
| 2026-08-27 | 99.35 | 99.41 | 99.35 | 99.41 | -3.682% | 2 | 1,305 | -3.712% |
| 2026-08-26 | 103.36 | 103.36 | 103.21 | 103.21 | -0.126% | 2 | 1,304 | -7.257% |
| 2026-08-25 | 103.34 | 103.34 | 103.21 | 103.34 | +0.574% | 4 | 1,304 | -7.374% |
| 2026-08-21 | 102.91 | 102.91 | 102.75 | 102.75 | -0.792% | 2 | 1,304 | -6.842% |
| 2026-08-20 | 103.36 | 103.72 | 103.36 | 103.57 | +2.636% | 3 | 1,304 | -7.579% |
| 2026-08-19 | 101.02 | 101.19 | 100.91 | 100.91 | -2.172% | 6 | 1,301 | -5.143% |
| 2026-08-18 | 102.95 | 103.15 | 102.80 | 103.15 | +2.392% | 3 | 1,300 | -7.203% |
| 2026-08-17 | 99.57 | 100.78 | 99.50 | 100.74 | +1.491% | 10 | 1,300 | -4.983% |
| 2026-08-14 | 99.32 | 99.32 | 99.07 | 99.26 | +1.049% | 877 | 867 | -3.566% |
| 2026-08-13 | 99.00 | 99.00 | 98.23 | 98.23 | -1.888% | 43 | 827 | -2.555% |
| 2026-08-12 | 100.12 | 100.12 | 100.12 | 100.12 | -1.165% | 1 | 827 | -4.395% |
| 2026-08-11 | 100.20 | 101.70 | 99.85 | 101.30 | +1.047% | 97 | 722 | -5.508% |
| 2026-08-10 | 100.10 | 100.42 | 99.13 | 100.25 | +0.140% | 442 | 316 | -4.519% |
| 2026-08-07 | 100.32 | 100.32 | 100.11 | 100.11 | -0.438% | 4 | 316 | -4.385% |
| 2026-08-05 | 99.75 | 100.55 | 99.25 | 100.55 | -0.701% | 5 | 313 | -4.804% |
| 2026-08-04 | 105.59 | 105.59 | 101.26 | 101.26 | -5.735% | 30 | 326 | -5.471% |
| 2026-08-03 | 108.00 | 108.00 | 107.27 | 107.42 | -8.812% | 80 | 271 | -10.892% |
| 2026-07-28 | 120.18 | 120.18 | 116.99 | 117.80 | -1.150% | 29 | 272 | -18.744% |
| 2026-07-27 | 118.20 | 119.20 | 118.20 | 119.17 | +0.311% | 4 | 272 | -19.678% |
| 2026-07-24 | 118.32 | 118.80 | 118.11 | 118.80 | +5.459% | 10 | 272 | -19.428% |
| 2026-07-22 | 112.65 | 112.65 | 112.65 | 112.65 | -2.451% | 1 | 271 | -15.029% |
| 2026-07-21 | 115.48 | 115.48 | 115.48 | 115.48 | -0.009% | 1 | 271 | -17.111% |
| 2026-07-20 | 115.49 | 115.49 | 115.49 | 115.49 | -0.696% | 2 | 269 | -17.118% |
| 2026-07-17 | 115.46 | 116.30 | 115.42 | 116.30 | +3.158% | 8 | 261 | -17.696% |
| 2026-07-16 | 113.10 | 113.10 | 112.74 | 112.74 | +1.999% | 2 | 260 | -15.097% |
| 2026-07-15 | 110.55 | 110.55 | 110.53 | 110.53 | -2.333% | 2 | 259 | -13.399% |
| 2026-07-13 | 110.84 | 113.48 | 110.84 | 113.17 | +2.277% | 45 | 238 | -15.419% |
| 2026-07-10 | 110.65 | 110.65 | 110.65 | 110.65 | -3.176% | 1 | 239 | -13.493% |
| 2026-07-09 | 114.28 | 114.28 | 114.28 | 114.28 | +0.981% | 1 | 238 | -16.241% |
| 2026-07-06 | 113.44 | 113.72 | 113.17 | 113.17 | -2.532% | 20 | 244 | -15.419% |
| 2026-07-02 | 114.25 | 116.11 | 114.25 | 116.11 | +1.619% | 7 | 239 | -17.561% |
| 2026-07-01 | 114.24 | 114.30 | 114.01 | 114.26 | -0.340% | 150 | 151 | -16.226% |
| 2026-06-30 | 114.26 | 114.68 | 113.94 | 114.65 | -7.667% | 60 | 144 | -16.511% |
| 2026-06-26 | 123.87 | 124.17 | 123.87 | 124.17 | +3.217% | 2 | 144 | -22.912% |
| 2026-06-24 | 120.30 | 120.30 | 120.30 | 120.30 | -2.796% | 5 | 144 | -20.432% |
| 2026-06-23 | 122.52 | 123.76 | 122.24 | 123.76 | +6.050% | 12 | 136 | -22.657% |
| 2026-06-22 | 116.15 | 117.70 | 116.15 | 116.70 | +1.443% | 17 | 133 | -17.978% |
| 2026-06-17 | 114.73 | 115.04 | 114.73 | 115.04 | +0.789% | 2 | 132 | -16.794% |
| 2026-06-16 | 114.14 | 114.14 | 114.14 | 114.14 | +0.211% | 1 | 132 | -16.138% |
| 2026-06-15 | 113.90 | 113.90 | 113.90 | 113.90 | -5.610% | 1 | 131 | -15.961% |
| 2026-06-12 | 120.54 | 120.67 | 120.52 | 120.67 | -7.575% | 4 | 131 | -20.676% |
| 2026-06-11 | 130.32 | 130.74 | 130.32 | 130.56 | +4.699% | 3 | 130 | -26.685% |
| 2026-06-10 | 124.70 | 124.70 | 124.70 | 124.70 | -4.444% | 1 | 129 | -23.240% |
| 2026-06-09 | 128.38 | 130.50 | 128.38 | 130.50 | +16.904% | 3 | 128 | -26.651% |
| 2026-06-04 | 111.63 | 111.63 | 111.63 | 111.63 | -1.195% | 3 | 128 | -14.252% |
| 2026-06-03 | 113.70 | 113.70 | 112.89 | 112.98 | +1.912% | 3 | 127 | -15.277% |
| 2026-06-02 | 110.86 | 110.86 | 110.86 | 110.86 | -0.929% | 1 | 126 | -13.657% |
| 2026-06-01 | 112.09 | 112.09 | 111.90 | 111.90 | +0.269% | 8 | 125 | -14.459% |
| 2026-05-29 | 112.47 | 112.47 | 111.60 | 111.60 | -0.985% | 3 | 122 | -14.229% |
| 2026-05-28 | 113.02 | 113.02 | 112.71 | 112.71 | -3.295% | 3 | 119 | -15.074% |
| 2026-05-27 | 116.55 | 116.55 | 116.55 | 116.55 | +0.448% | 1 | 118 | -17.872% |
| 2026-05-26 | 116.01 | 116.20 | 116.01 | 116.03 | -0.990% | 4 | 117 | -17.504% |
| 2026-05-22 | 117.19 | 117.19 | 117.19 | 117.19 | -3.460% | 3 | 119 | -18.321% |
| 2026-05-20 | 121.58 | 121.58 | 121.39 | 121.39 | -3.460% | 6 | 117 | -21.147% |
| 2026-05-19 | 126.12 | 126.12 | 125.30 | 125.74 | +5.266% | 14 | 131 | -23.875% |
| 2026-05-14 | 119.11 | 119.45 | 119.11 | 119.45 | -6.093% | 11 | 120 | -19.866% |
| 2026-05-12 | 127.20 | 127.20 | 127.20 | 127.20 | +3.591% | 1 | 119 | -24.748% |
| 2026-05-11 | 122.47 | 122.79 | 122.47 | 122.79 | -3.671% | 8 | 127 | -22.046% |
| 2026-05-06 | 128.71 | 128.71 | 127.47 | 127.47 | -3.124% | 8 | 135 | -24.908% |
| 2026-05-05 | 132.80 | 132.80 | 131.58 | 131.58 | -4.054% | 22 | 113 | -27.253% |
| 2026-05-04 | 137.14 | 137.14 | 137.14 | 137.14 | -0.443% | 1 | 114 | -30.203% |
| 2026-04-27 | 139.91 | 139.91 | 137.75 | 137.75 | -1.027% | 105 | 114 | -30.512% |
| 2026-04-24 | 139.18 | 139.18 | 139.18 | 139.18 | -4.436% | 7 | 17 | -31.226% |
| 2026-04-23 | 145.64 | 145.64 | 145.64 | 145.64 | +0.943% | 3 | 17 | -34.276% |
| 2026-04-20 | 144.30 | 145.34 | 144.28 | 144.28 | +3.020% | 5 | 15 | -33.657% |
| 2026-04-17 | 143.30 | 143.30 | 140.05 | 140.05 | -6.509% | 8 | 10 | -31.653% |
| 2026-04-16 | 149.80 | 149.80 | 149.80 | 149.80 | -1.447% | 1 | 3 | -36.101% |
| 2026-04-15 | 152.00 | 152.00 | 152.00 | 152.00 | -12.139% | 1 | 2 | -37.026% |
| 2026-04-09 | 173.00 | 173.00 | 173.00 | 173.00 | +12.338% | 1 | 1 | -44.671% |
| 2026-01-13 | 151.80 | 154.00 | 151.80 | 154.00 | -1.911% | 11 | 14 | -37.844% |
| 2026-01-12 | 157.63 | 157.83 | 156.91 | 157.00 | +1.245% | 11 | 16 | -39.032% |
| 2026-01-09 | 155.55 | 155.55 | 155.02 | 155.07 | -4.100% | 6 | 6 | -38.273% |
| 2026-01-08 | 161.70 | 161.70 | 161.70 | 161.70 | +2.784% | 1 | 6 | -40.804% |
| 2026-01-07 | 157.80 | 157.80 | 157.32 | 157.32 | 0.000% | 5 | 5 | -39.156% |