Dark

SPY20280616P500
SPY Jun 16 2028 500.00 Put (SPY280616P00500000)
option OPRA

EOD

Sep 9, 2026

10.05+5.346%(+0.51)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-09	10.1000	10.1000	10.0500	10.0500	+5.346%	4	504	0.000%
2026-09-03	9.5400	9.5400	9.5400	9.5400	-4.121%	4	503	+5.346%
2026-09-02	9.9500	9.9500	9.9500	9.9500	-3.492%	1	499	+1.005%
2026-09-01	10.3100	10.3100	10.3100	10.3100	-1.716%	1	499	-2.522%
2026-08-31	10.6800	10.6800	10.4900	10.4900	-0.569%	7	499	-4.194%
2026-08-28	10.5500	10.5500	10.5500	10.5500	-5.211%	1	492	-4.739%
2026-08-24	11.1300	11.1300	11.1300	11.1300	+0.724%	1	492	-9.704%
2026-08-21	11.0500	11.0500	11.0500	11.0500	-0.450%	5	492	-9.050%
2026-08-19	11.1100	11.1100	11.1000	11.1000	-1.333%	4	487	-9.459%
2026-08-17	11.2500	11.2500	11.2500	11.2500	+2.366%	11	487	-10.667%
2026-08-14	10.9800	10.9900	10.9700	10.9900	+1.104%	3	484	-8.553%
2026-08-13	10.8700	10.8700	10.8700	10.8700	-2.424%	1	481	-7.544%
2026-08-06	11.1400	11.1400	11.1400	11.1400	-1.329%	5	480	-9.785%
2026-08-04	11.6200	11.6200	11.2900	11.2900	-10.610%	23	480	-10.983%
2026-07-31	13.0500	13.0500	12.6300	12.6300	-4.535%	10	465	-20.428%
2026-07-24	13.2400	13.2400	13.2300	13.2300	-4.477%	6	457	-24.036%
2026-07-23	13.8500	13.8500	13.8500	13.8500	+6.375%	2	457	-27.437%
2026-07-13	13.0200	13.0200	13.0200	13.0200	+0.231%	4	457	-22.811%
2026-07-01	12.9900	12.9900	12.9900	12.9900	+0.620%	3	453	-22.633%
2026-06-30	13.0600	13.0600	12.9100	12.9100	-4.864%	6	456	-22.153%
2026-06-29	13.5600	13.5700	13.5600	13.5700	-4.504%	2	455	-25.940%
2026-06-25	14.2100	14.2100	14.2100	14.2100	-1.319%	40	455	-29.275%
2026-06-23	14.4000	14.4000	14.4000	14.4000	+6.825%	1	466	-30.208%
2026-06-18	13.4800	13.4800	13.4800	13.4800	-0.222%	17	449	-25.445%
2026-06-16	13.2500	13.5800	13.2500	13.5100	+1.047%	9	449	-25.611%
2026-06-15	13.2900	13.3700	13.2900	13.3700	-6.959%	24	424	-24.832%
2026-06-08	14.3700	14.3700	14.3700	14.3700	+5.507%	3	424	-30.063%
2026-05-26	13.6200	13.6200	13.6200	13.6200	-1.873%	1	424	-26.211%
2026-05-22	13.9100	13.9100	13.8800	13.8800	-5.126%	20	423	-27.594%
2026-05-18	14.8700	14.9200	14.6300	14.6300	+0.758%	61	423	-31.306%
2026-05-14	14.5200	14.5200	14.5200	14.5200	-3.650%	5	398	-30.785%
2026-05-13	14.9500	15.3800	14.7600	15.0700	-1.568%	11	403	-33.311%
2026-05-11	15.3100	15.3100	15.3100	15.3100	+0.328%	1	403	-34.357%
2026-05-08	15.4400	15.4400	15.2600	15.2600	-2.616%	6	401	-34.142%
2026-05-07	15.6700	15.6700	15.6700	15.6700	+0.256%	5	402	-35.865%
2026-05-06	15.6000	15.6300	15.6000	15.6300	-3.399%	6	402	-35.701%
2026-05-05	16.2100	16.2100	16.1800	16.1800	+0.435%	61	403	-37.886%
2026-05-01	15.9000	16.1100	15.9000	16.1100	-5.402%	2	403	-37.616%
2026-04-24	17.0500	17.0500	17.0300	17.0300	-1.561%	2	403	-40.986%
2026-04-23	17.3000	17.3000	17.3000	17.3000	-1.705%	5	401	-41.908%
2026-04-22	17.6000	17.6000	17.6000	17.6000	-1.401%	1	396	-42.898%
2026-04-21	17.3500	17.8500	17.3500	17.8500	+0.677%	6	396	-43.697%
2026-04-20	17.7500	17.7500	17.7300	17.7300	-2.529%	6	396	-43.316%
2026-04-16	18.1900	18.1900	18.1900	18.1900	-8.731%	5	390	-44.750%
2026-04-10	19.9300	19.9300	19.9300	19.9300	+1.219%	3	390	-49.574%
2026-04-09	19.6900	19.6900	19.6900	19.6900	-2.813%	1	388	-48.959%
2026-04-08	20.2600	20.2600	20.2600	20.2600	-14.370%	1	387	-50.395%
2026-04-07	23.4000	23.6600	23.4000	23.6600	+0.681%	6	387	-57.523%
2026-04-01	23.5000	23.5000	23.5000	23.5000	-9.581%	1	381	-57.234%
2026-03-31	25.9900	25.9900	25.9900	25.9900	-7.837%	1	380	-61.331%
2026-03-30	26.9300	28.2000	26.9300	28.2000	+18.737%	17	381	-64.362%
2026-03-23	22.8600	23.7500	22.8100	23.7500	-6.385%	42	364	-57.684%
2026-03-20	25.3700	25.3700	25.3700	25.3700	+5.052%	10	364	-60.386%
2026-03-19	24.0500	24.1500	24.0500	24.1500	+5.921%	2	354	-58.385%
2026-03-16	22.8000	22.8000	22.8000	22.8000	-3.676%	3	352	-55.921%
2026-03-13	23.2700	23.7700	23.2700	23.6700	+2.779%	218	352	-57.541%
2026-03-12	23.0300	23.0300	23.0300	23.0300	+1.903%	2	166	-56.361%
2026-03-11	22.7000	22.7000	22.6000	22.6000	+8.497%	3	166	-55.531%
2026-03-02	20.8300	20.8300	20.8300	20.8300	+4.150%	1	167	-51.752%
2026-02-25	20.0900	20.0900	20.0000	20.0000	-4.123%	3	168	-49.750%
2026-02-24	20.8600	20.8600	20.8600	20.8600	+2.860%	2	168	-51.822%
2026-02-20	20.2800	20.2800	20.2800	20.2800	-4.068%	1	166	-50.444%
2026-02-17	22.1500	22.1500	21.1400	21.1400	+6.822%	4	166	-52.460%
2026-02-10	19.7900	19.7900	19.7900	19.7900	+1.748%	1	166	-49.217%
2026-02-09	19.4500	19.4500	19.4500	19.4500	-2.555%	1	166	-48.329%
2026-02-06	20.8800	20.8800	19.9600	19.9600	-7.163%	3	166	-49.649%
2026-02-05	21.5000	21.5000	21.5000	21.5000	+8.095%	1	166	-53.256%
2026-02-04	19.8900	19.8900	19.8900	19.8900	+3.004%	1	165	-49.472%
2026-02-02	19.3100	19.3100	19.3100	19.3100	-0.771%	6	165	-47.954%
2026-01-23	19.4600	19.4600	19.4600	19.4600	-5.442%	50	171	-48.356%
2026-01-21	20.5800	20.5800	20.5800	20.5800	-3.289%	1	171	-51.166%
2026-01-20	20.7700	21.2800	20.6000	21.2800	+5.503%	54	171	-52.773%
2026-01-14	20.1700	20.1700	20.1700	20.1700	+6.776%	2	121	-50.174%
2026-01-12	19.0500	19.0500	18.7500	18.8900	-2.779%	16	121	-46.797%
2026-01-09	19.4300	19.4300	19.4300	19.4300	-1.570%	1	126	-48.276%
2026-01-08	19.9800	19.9800	19.6000	19.7400	+1.753%	4	126	-49.088%
2026-01-07	19.5400	19.5400	19.4000	19.4000	-1.423%	3	126	-48.196%
2026-01-06	19.6800	19.6800	19.6800	19.6800	-1.205%	1	129	-48.933%
2026-01-05	19.7400	19.9200	19.7400	19.9200	-2.113%	52	115	-49.548%
2026-01-02	19.9000	20.5900	19.9000	20.3500	+1.598%	28	115	-50.614%
2025-12-31	20.0300	20.0300	20.0300	20.0300	+1.315%	4	102	-49.825%
2025-12-30	19.8000	19.8000	19.7700	19.7700	+1.489%	68	102	-49.165%
2025-12-26	19.4900	19.4900	19.4800	19.4800	-0.966%	4	36	-48.409%
2025-12-23	19.7300	19.7300	19.6700	19.6700	-1.699%	12	34	-48.907%
2025-12-22	20.0500	20.0500	20.0100	20.0100	-4.213%	11	36	-49.775%
2025-12-19	20.8900	20.8900	20.8900	20.8900	-2.701%	2	26	-51.891%
2025-12-18	21.4700	21.4700	21.4700	21.4700	-4.408%	10	24	-53.190%
2025-12-17	22.4000	22.4600	22.4000	22.4600	+0.672%	2	14	-55.254%
2025-12-16	22.3100	22.3100	22.3100	22.3100	+6.644%	1	13	-54.953%
2025-12-12	20.9200	20.9200	20.9200	20.9200	+1.652%	10	13	-51.960%
2025-12-11	21.6500	21.6500	20.5800	20.5800	-0.962%	12	14	-51.166%
2025-12-10	20.7800	20.7800	20.7800	20.7800	-2.212%	1	4	-51.636%
2025-12-09	21.1200	21.2500	21.1200	21.2500	0.000%	3	3	-52.706%

.dark-mode .gTk2H4{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .gTk2H4{ color: #333333; background-color: white; border: 2px solid #333333; }SPY20280616P500SPY Jun 16 2028 500.00 Put (SPY280616P00500000)option OPRA

SPY20280616P500
SPY Jun 16 2028 500.00 Put (SPY280616P00500000)
option OPRA