Dark

SPY20280616P600
SPY Jun 16 2028 600.00 Put (SPY280616P00600000)
option OPRA

EOD

Jul 24, 2026

25.31-4.129%(-1.09)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-24	26.2400	26.2400	25.3100	25.3100	-4.129%	2	1,939	0.000%
2026-07-23	26.0000	26.8300	26.0000	26.4000	+7.448%	23	1,938	-4.129%
2026-07-21	25.0400	25.0400	24.5700	24.5700	-3.760%	38	1,938	+3.012%
2026-07-20	25.5300	25.5300	25.5300	25.5300	+2.489%	50	1,910	-0.862%
2026-07-15	24.7300	24.9100	24.7300	24.9100	+1.840%	30	1,949	+1.606%
2026-07-09	24.4600	24.4600	24.4600	24.4600	-5.596%	1	1,945	+3.475%
2026-07-08	25.6000	25.9100	25.6000	25.9100	+3.392%	4	1,945	-2.316%
2026-07-07	25.0600	25.0600	25.0600	25.0600	+2.789%	20	1,949	+0.998%
2026-07-06	24.6800	24.6800	24.3800	24.3800	-6.050%	19	1,949	+3.815%
2026-07-02	25.4400	26.0000	25.4400	25.9500	+5.617%	135	1,845	-2.466%
2026-07-01	24.9000	24.9000	24.5500	24.5700	-0.405%	4	1,845	+3.012%
2026-06-30	25.3600	25.3600	24.6700	24.6700	-5.840%	15	1,842	+2.594%
2026-06-29	26.2000	26.2000	26.2000	26.2000	-3.818%	1	1,833	-3.397%
2026-06-23	27.2500	27.2500	27.2400	27.2400	+7.244%	201	1,832	-7.085%
2026-06-22	25.4000	25.4000	25.4000	25.4000	-1.931%	1	1,831	-0.354%
2026-06-18	25.9000	25.9000	25.9000	25.9000	+0.155%	1	1,834	-2.278%
2026-06-17	25.8600	25.8600	25.8600	25.8600	+0.662%	1	1,834	-2.127%
2026-06-16	25.1300	25.6900	25.0800	25.6900	+1.702%	91	1,834	-1.479%
2026-06-15	25.5700	25.5900	25.2600	25.2600	-7.978%	11	1,844	+0.198%
2026-06-12	27.6900	27.6900	27.4500	27.4500	-3.072%	51	1,844	-7.796%
2026-06-11	29.4600	29.4600	28.3200	28.3200	-5.820%	2	1,844	-10.629%
2026-06-10	30.0700	30.0700	30.0700	30.0700	-1.086%	3	1,845	-15.830%
2026-06-09	26.4200	30.4000	26.4200	30.4000	+9.156%	22	1,845	-16.743%
2026-06-05	26.4000	27.8500	26.3700	27.8500	+8.450%	96	1,866	-9.120%
2026-06-04	25.6800	25.6800	25.6800	25.6800	-1.117%	1	1,866	-1.441%
2026-06-03	26.0000	26.0000	25.9400	25.9700	+2.648%	21	1,867	-2.541%
2026-06-02	25.3900	25.3900	25.3000	25.3000	-0.197%	4	1,881	+0.040%
2026-06-01	25.3100	25.3500	25.3100	25.3500	+0.555%	3	1,880	-0.158%
2026-05-29	25.3300	25.3300	25.2100	25.2100	-1.868%	6	1,880	+0.397%
2026-05-28	25.7300	25.8000	25.6900	25.6900	-2.021%	5	1,877	-1.479%
2026-05-27	26.3700	26.4500	26.2000	26.2200	+0.115%	13	1,877	-3.471%
2026-05-26	26.1300	26.1900	25.9300	26.1900	-1.282%	29	1,876	-3.360%
2026-05-22	26.3100	26.5300	26.3100	26.5300	-1.522%	30	1,858	-4.599%
2026-05-21	26.9400	26.9400	26.9400	26.9400	-1.751%	10	1,878	-6.050%
2026-05-20	27.4200	27.4200	27.4200	27.4200	-4.226%	1	1,878	-7.695%
2026-05-19	28.6300	28.6300	28.6300	28.6300	+3.882%	5	1,874	-11.596%
2026-05-14	28.3000	28.3000	27.5600	27.5600	-2.684%	22	1,874	-8.164%
2026-05-13	28.3200	28.3200	28.3200	28.3200	-1.973%	1,000	1,862	-10.629%
2026-05-11	28.4500	28.8900	28.4400	28.8900	+0.592%	235	1,862	-12.392%
2026-05-08	29.0000	29.0000	28.7200	28.7200	-1.812%	25	876	-11.873%
2026-05-07	29.2500	29.2500	29.2500	29.2500	-0.847%	1	886	-13.470%
2026-05-06	29.5000	29.5000	29.5000	29.5000	-6.319%	10	886	-14.203%
2026-05-04	31.4900	31.4900	31.4900	31.4900	+1.876%	4	886	-19.625%
2026-05-01	30.3000	30.9100	30.2500	30.9100	-1.529%	267	672	-18.117%
2026-04-30	32.2600	32.3000	31.3900	31.3900	-5.166%	12	672	-19.369%
2026-04-28	33.1000	33.1000	33.1000	33.1000	+1.815%	5	678	-23.535%
2026-04-27	32.5100	32.5100	32.5100	32.5100	+0.216%	10	683	-22.147%
2026-04-24	32.4400	32.4400	32.4400	32.4400	-3.452%	1	683	-21.979%
2026-04-23	32.7900	33.6000	32.7900	33.6000	-0.621%	18	683	-24.673%
2026-04-21	33.8100	33.8100	33.8100	33.8100	+0.805%	4	680	-25.140%
2026-04-20	33.5400	33.5400	33.5400	33.5400	+2.475%	1	680	-24.538%
2026-04-17	32.6500	32.7300	32.6500	32.7300	-5.623%	4	679	-22.670%
2026-04-16	34.8000	34.8000	34.6500	34.6800	-1.027%	25	680	-27.018%
2026-04-15	35.0400	35.0400	35.0400	35.0400	-0.849%	1	680	-27.768%
2026-04-14	35.6600	35.6600	35.3400	35.3400	-6.260%	2	680	-28.381%
2026-04-13	37.6600	37.7000	37.6600	37.7000	-2.078%	7	680	-32.865%
2026-04-10	37.9000	38.5000	37.9000	38.5000	+1.076%	2	679	-34.260%
2026-04-09	38.0900	38.0900	38.0900	38.0900	-3.325%	10	678	-33.552%
2026-04-08	39.2700	39.9700	39.2700	39.4000	-10.860%	41	668	-35.761%
2026-04-06	44.1000	44.2000	44.1000	44.2000	-7.570%	2	637	-42.738%
2026-03-31	49.3500	49.3500	47.8200	47.8200	-8.653%	4	636	-47.072%
2026-03-27	51.0000	52.3500	51.0000	52.3500	+14.127%	3	636	-51.652%
2026-03-24	45.8700	45.8700	45.8700	45.8700	-5.714%	1	638	-44.822%
2026-03-20	46.5000	48.9500	46.4200	48.6500	+4.042%	15	639	-47.975%
2026-03-19	46.7300	46.7600	46.7300	46.7600	+5.031%	2	626	-45.873%
2026-03-13	45.1000	45.2000	44.5200	44.5200	+1.876%	31	626	-43.149%
2026-03-12	43.7000	43.7000	43.7000	43.7000	+6.456%	1	596	-42.082%
2026-03-10	41.0500	41.0500	41.0500	41.0500	-6.810%	1	595	-38.343%
2026-03-09	45.8800	45.8800	44.0500	44.0500	+16.074%	2	594	-42.543%
2026-02-25	37.9500	37.9500	37.9500	37.9500	-2.767%	1	592	-33.307%
2026-02-24	39.0300	39.0300	39.0300	39.0300	+1.800%	1	592	-35.152%
2026-02-20	39.0700	39.0700	38.3400	38.3400	-4.437%	6	593	-33.985%
2026-02-19	39.9000	40.3000	39.9000	40.1200	+1.441%	9	592	-36.914%
2026-02-18	38.9700	39.5500	38.9700	39.5500	+6.289%	2	586	-36.005%
2026-02-09	37.2100	37.2100	37.2100	37.2100	-0.958%	70	585	-31.981%
2026-02-06	37.5700	37.5700	37.5700	37.5700	-8.722%	100	595	-32.632%
2026-02-05	41.1600	41.1600	41.1600	41.1600	+8.716%	4	625	-38.508%
2026-01-30	37.8600	37.8600	37.8600	37.8600	+1.122%	2	629	-33.148%
2026-01-29	37.4400	37.4400	37.4400	37.4400	+2.914%	5	629	-32.399%
2026-01-28	36.3800	36.3800	36.3800	36.3800	+0.943%	40	624	-30.429%
2026-01-27	35.9800	36.0400	35.9800	36.0400	-0.853%	3	584	-29.772%
2026-01-26	36.0200	36.3700	36.0200	36.3500	-2.547%	30	583	-30.371%
2026-01-22	37.3000	37.3000	37.3000	37.3000	-7.260%	1	553	-32.145%
2026-01-20	38.8900	40.2200	38.8900	40.2200	+6.515%	8	553	-37.071%
2026-01-14	37.7600	37.7600	37.7600	37.7600	+3.509%	1	553	-32.971%
2026-01-09	36.7500	36.7500	36.4800	36.4800	-2.720%	5	553	-30.620%
2026-01-08	37.6300	37.6300	37.5000	37.5000	+2.041%	2	553	-32.507%
2026-01-07	37.0000	37.0000	36.7500	36.7500	-0.676%	6	553	-31.129%
2026-01-06	37.1900	37.1900	37.0000	37.0000	-1.386%	6	551	-31.595%
2026-01-05	37.6000	37.6700	37.4000	37.5200	-1.780%	108	451	-32.543%
2026-01-02	38.0800	39.0400	38.0800	38.2000	-0.443%	19	451	-33.743%
2025-12-31	38.1000	38.4300	37.9600	38.3700	+2.539%	17	435	-34.037%
2025-12-30	37.5000	37.5000	37.4200	37.4200	-0.690%	21	435	-32.362%
2025-12-29	37.2800	37.6800	37.2800	37.6800	+1.920%	122	415	-32.829%
2025-12-26	36.8000	37.1300	36.7900	36.9700	-0.216%	93	298	-31.539%
2025-12-24	37.1900	37.1900	37.0500	37.0500	-0.054%	202	39	-31.687%
2025-12-23	37.5800	37.5800	37.0700	37.0700	-1.853%	31	39	-31.724%
2025-12-22	38.0300	38.1000	37.7100	37.7700	-3.154%	19	60	-32.989%
2025-12-19	39.4400	39.4500	39.0000	39.0000	-4.715%	7	62	-35.103%
2025-12-18	40.8000	40.9300	40.0900	40.9300	-2.548%	32	66	-38.163%
2025-12-17	41.0600	42.0000	41.0600	42.0000	+4.012%	23	62	-39.738%
2025-12-16	41.4100	41.4100	40.3800	40.3800	+1.102%	15	39	-37.320%
2025-12-12	38.5500	40.4900	38.5500	39.9400	+2.647%	10	30	-36.630%
2025-12-11	39.3500	39.3500	38.9100	38.9100	-0.866%	23	25	-34.952%
2025-12-10	39.9900	40.0100	39.2500	39.2500	-1.308%	6	9	-35.516%
2025-12-09	39.5100	39.7700	39.5100	39.7700	0.000%	3	3	-36.359%

.dark-mode .HdG9TN{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .HdG9TN{ color: #333333; background-color: white; border: 2px solid #333333; }SPY20280616P600SPY Jun 16 2028 600.00 Put (SPY280616P00600000)option OPRA

SPY20280616P600
SPY Jun 16 2028 600.00 Put (SPY280616P00600000)
option OPRA