SPY281215P00900000
SPY Dec 15 2028 900.00 Put
optionOPRA
EODOct 23, 2026
139.85USD+6.585%(+8.64)1Vol47OI
SPY281215P00900000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-23 | 139.85 | 139.85 | 139.85 | 139.85 | +6.585% | 1 | 46 | 0.000% |
| 2026-10-16 | 131.21 | 131.21 | 131.21 | 131.21 | -1.723% | 1 | 45 | +6.585% |
| 2026-10-15 | 133.51 | 133.51 | 133.51 | 133.51 | +4.796% | 1 | 46 | +4.749% |
| 2026-10-14 | 127.40 | 127.40 | 127.40 | 127.40 | +1.790% | 3 | 49 | +9.772% |
| 2026-10-13 | 125.16 | 125.16 | 125.16 | 125.16 | +1.131% | 1 | 48 | +11.737% |
| 2026-10-12 | 122.96 | 123.76 | 122.96 | 123.76 | -2.112% | 2 | 47 | +13.001% |
| 2026-10-08 | 126.43 | 126.43 | 126.43 | 126.43 | +3.208% | 6 | 41 | +10.615% |
| 2026-10-06 | 123.98 | 123.98 | 122.50 | 122.50 | -3.786% | 4 | 39 | +14.163% |
| 2026-10-05 | 127.32 | 127.32 | 127.32 | 127.32 | -3.016% | 1 | 38 | +9.841% |
| 2026-10-02 | 132.06 | 132.06 | 131.28 | 131.28 | -5.554% | 14 | 51 | +6.528% |
| 2026-10-01 | 139.00 | 139.00 | 139.00 | 139.00 | +2.963% | 6 | 51 | +0.612% |
| 2026-09-29 | 135.00 | 135.00 | 135.00 | 135.00 | -0.735% | 6 | 82 | +3.593% |
| 2026-09-24 | 136.00 | 136.00 | 136.00 | 136.00 | +7.663% | 1 | 83 | +2.831% |
| 2026-09-22 | 126.32 | 126.32 | 126.32 | 126.32 | -0.481% | 2 | 81 | +10.711% |
| 2026-09-21 | 133.74 | 133.74 | 126.93 | 126.93 | -11.393% | 66 | 46 | +10.179% |
| 2026-09-15 | 143.25 | 143.25 | 143.25 | 143.25 | +3.273% | 1 | 79 | -2.373% |
| 2026-09-14 | 138.20 | 138.71 | 138.19 | 138.71 | +0.043% | 4 | 79 | +0.822% |
| 2026-09-09 | 139.38 | 140.03 | 138.48 | 138.65 | +4.673% | 8 | 76 | +0.865% |
| 2026-09-04 | 132.55 | 132.55 | 132.46 | 132.46 | -3.546% | 3 | 75 | +5.579% |
| 2026-09-02 | 137.49 | 137.49 | 136.47 | 137.33 | +1.008% | 7 | 69 | +1.835% |
| 2026-08-31 | 135.96 | 135.96 | 135.96 | 135.96 | +2.041% | 1 | 68 | +2.861% |
| 2026-08-28 | 133.24 | 133.24 | 133.24 | 133.24 | -3.659% | 1 | 68 | +4.961% |
| 2026-08-24 | 139.10 | 139.10 | 138.30 | 138.30 | +0.964% | 3 | 65 | +1.121% |
| 2026-08-21 | 136.98 | 136.98 | 136.98 | 136.98 | +0.966% | 2 | 65 | +2.095% |
| 2026-08-18 | 135.67 | 135.67 | 135.67 | 135.67 | +2.695% | 1 | 65 | +3.081% |
| 2026-08-17 | 132.11 | 132.11 | 132.11 | 132.11 | +2.150% | 1 | 64 | +5.859% |
| 2026-08-13 | 129.66 | 129.66 | 129.16 | 129.33 | -3.232% | 23 | 65 | +8.134% |
| 2026-08-11 | 133.65 | 133.65 | 133.65 | 133.65 | +1.427% | 4 | 61 | +4.639% |
| 2026-08-10 | 132.06 | 132.06 | 131.06 | 131.77 | -0.303% | 3 | 58 | +6.132% |
| 2026-08-07 | 132.17 | 132.17 | 132.17 | 132.17 | -0.624% | 1 | 58 | +5.811% |
| 2026-08-06 | 133.00 | 133.00 | 133.00 | 133.00 | +0.514% | 1 | 57 | +5.150% |
| 2026-08-05 | 130.87 | 132.32 | 130.87 | 132.32 | -0.286% | 12 | 53 | +5.691% |
| 2026-08-04 | 139.50 | 139.50 | 132.70 | 132.70 | -7.841% | 55 | 76 | +5.388% |
| 2026-08-03 | 150.00 | 152.83 | 143.99 | 143.99 | -5.950% | 9 | 67 | -2.875% |
| 2026-07-31 | 153.10 | 153.10 | 153.10 | 153.10 | -4.889% | 3 | 64 | -8.654% |
| 2026-07-30 | 164.44 | 164.44 | 160.97 | 160.97 | -2.152% | 25 | 39 | -13.120% |
| 2026-07-29 | 164.50 | 166.50 | 164.47 | 164.51 | +3.851% | 13 | 30 | -14.990% |
| 2026-07-28 | 158.08 | 158.41 | 158.05 | 158.41 | +1.027% | 14 | 16 | -11.716% |
| 2026-07-20 | 156.80 | 156.80 | 156.80 | 156.80 | +3.498% | 3 | 53 | -10.810% |
| 2026-07-16 | 147.10 | 151.50 | 147.10 | 151.50 | +3.554% | 8 | 60 | -7.690% |
| 2026-07-15 | 147.00 | 147.00 | 145.90 | 146.30 | -2.655% | 16 | 50 | -4.409% |
| 2026-07-09 | 150.29 | 150.29 | 150.29 | 150.29 | -2.656% | 1 | 49 | -6.947% |
| 2026-07-08 | 156.35 | 156.35 | 154.39 | 154.39 | -0.841% | 58 | 56 | -9.418% |
| 2026-07-02 | 153.00 | 155.70 | 150.00 | 155.70 | +1.506% | 96 | 11 | -10.180% |
| 2026-07-01 | 152.10 | 153.39 | 152.10 | 153.39 | -5.303% | 103 | 11 | -8.827% |
| 2026-06-24 | 161.98 | 161.98 | 161.98 | 161.98 | -1.705% | 9 | 20 | -13.662% |
| 2026-06-23 | 164.79 | 164.79 | 164.79 | 164.79 | +8.244% | 1 | 20 | -15.134% |
| 2026-06-18 | 154.31 | 154.31 | 152.24 | 152.24 | -4.725% | 4 | 20 | -8.138% |
| 2026-06-17 | 158.36 | 159.79 | 153.15 | 159.79 | +8.310% | 27 | 11 | -12.479% |
| 2026-06-15 | 148.00 | 148.00 | 147.53 | 147.53 | -15.745% | 2 | 10 | -5.206% |
| 2026-06-09 | 175.10 | 175.10 | 175.10 | 175.10 | +5.058% | 8 | 18 | -20.131% |
| 2026-06-05 | 160.70 | 166.67 | 160.70 | 166.67 | +15.398% | 9 | 10 | -16.092% |
| 2026-06-04 | 145.18 | 145.18 | 144.43 | 144.43 | -1.895% | 2 | 10 | -3.171% |
| 2026-06-03 | 147.22 | 147.22 | 147.22 | 147.22 | +0.150% | 1 | 10 | -5.006% |
| 2026-06-01 | 147.00 | 147.00 | 147.00 | 147.00 | -0.298% | 4 | 6 | -4.864% |
| 2026-05-29 | 147.44 | 147.44 | 147.40 | 147.44 | -0.163% | 4 | 2 | -5.148% |
| 2026-05-28 | 147.68 | 147.68 | 147.68 | 147.68 | -8.501% | 1 | 2 | -5.302% |
| 2026-05-15 | 161.40 | 161.40 | 161.40 | 161.40 | +3.462% | 3 | 6 | -13.352% |
| 2026-05-14 | 157.00 | 157.00 | 155.00 | 156.00 | -6.194% | 6 | 1 | -10.353% |
| 2026-05-12 | 166.30 | 166.30 | 166.30 | 166.30 | -19.103% | 1 | 0 | -15.905% |
| 2026-01-09 | 208.00 | 208.00 | 205.57 | 205.57 | 0.000% | 2 | 0 | -31.970% |