Dark

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

EOD

Sep 4, 2026

18.54+0.542%(+0.10)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-04	18.5200	18.5400	18.4600	18.5400	+0.542%	3	1,863	0.000%
2026-09-03	18.4200	18.4400	18.4200	18.4400	-5.436%	51	1,863	+0.542%
2026-09-02	20.0500	20.0500	19.5000	19.5000	-4.739%	6	1,912	-4.923%
2026-09-01	20.4700	20.4700	20.4700	20.4700	+0.788%	2	1,908	-9.428%
2026-08-31	20.5000	20.5000	20.3100	20.3100	+0.247%	10	1,910	-8.715%
2026-08-27	20.2600	20.2600	20.2600	20.2600	-3.753%	10	1,900	-8.490%
2026-08-26	21.0500	21.0500	21.0500	21.0500	-1.405%	2	1,905	-11.924%
2026-08-24	21.3900	21.3900	21.3500	21.3500	-2.778%	2	1,907	-13.162%
2026-08-21	21.9600	21.9600	21.9600	21.9600	+2.713%	10	1,906	-15.574%
2026-08-19	21.3700	21.3800	21.2700	21.3800	0.000%	9	1,896	-13.283%
2026-08-17	21.2900	21.4100	21.0800	21.3800	+1.423%	153	1,887	-13.283%
2026-08-13	20.7500	21.0800	20.7500	21.0800	-0.378%	4	1,937	-12.049%
2026-08-11	21.1600	21.1600	21.1600	21.1600	-0.047%	1	1,934	-12.382%
2026-08-10	21.0800	21.1700	21.0800	21.1700	-0.142%	12	1,933	-12.423%
2026-08-06	21.2000	21.2000	21.2000	21.2000	-1.212%	1	1,937	-12.547%
2026-08-05	21.0100	21.4600	21.0100	21.4600	-2.499%	3	1,937	-13.607%
2026-08-04	22.1700	22.3700	22.0000	22.0100	-3.550%	82	1,937	-15.766%
2026-08-03	23.2700	23.3900	22.7300	22.8200	-5.936%	11	1,948	-18.755%
2026-07-31	25.1800	25.1800	24.2600	24.2600	-1.980%	15	1,939	-23.578%
2026-07-30	25.6200	25.6200	24.7500	24.7500	-1.473%	7	1,931	-25.091%
2026-07-28	25.6500	25.6500	25.0200	25.1200	-0.751%	9	1,931	-26.194%
2026-07-24	26.2400	26.2400	25.3100	25.3100	-4.129%	2	1,939	-26.748%
2026-07-23	26.0000	26.8300	26.0000	26.4000	+7.448%	23	1,938	-29.773%
2026-07-21	25.0400	25.0400	24.5700	24.5700	-3.760%	38	1,938	-24.542%
2026-07-20	25.5300	25.5300	25.5300	25.5300	+2.489%	50	1,910	-27.380%
2026-07-15	24.7300	24.9100	24.7300	24.9100	+1.840%	30	1,949	-25.572%
2026-07-09	24.4600	24.4600	24.4600	24.4600	-5.596%	1	1,945	-24.203%
2026-07-08	25.6000	25.9100	25.6000	25.9100	+3.392%	4	1,945	-28.445%
2026-07-07	25.0600	25.0600	25.0600	25.0600	+2.789%	20	1,949	-26.018%
2026-07-06	24.6800	24.6800	24.3800	24.3800	-6.050%	19	1,949	-23.954%
2026-07-02	25.4400	26.0000	25.4400	25.9500	+5.617%	135	1,845	-28.555%
2026-07-01	24.9000	24.9000	24.5500	24.5700	-0.405%	4	1,845	-24.542%
2026-06-30	25.3600	25.3600	24.6700	24.6700	-5.840%	15	1,842	-24.848%
2026-06-29	26.2000	26.2000	26.2000	26.2000	-3.818%	1	1,833	-29.237%
2026-06-23	27.2500	27.2500	27.2400	27.2400	+7.244%	201	1,832	-31.938%
2026-06-22	25.4000	25.4000	25.4000	25.4000	-1.931%	1	1,831	-27.008%
2026-06-18	25.9000	25.9000	25.9000	25.9000	+0.155%	1	1,834	-28.417%
2026-06-17	25.8600	25.8600	25.8600	25.8600	+0.662%	1	1,834	-28.306%
2026-06-16	25.1300	25.6900	25.0800	25.6900	+1.702%	91	1,834	-27.832%
2026-06-15	25.5700	25.5900	25.2600	25.2600	-7.978%	11	1,844	-26.603%
2026-06-12	27.6900	27.6900	27.4500	27.4500	-3.072%	51	1,844	-32.459%
2026-06-11	29.4600	29.4600	28.3200	28.3200	-5.820%	2	1,844	-34.534%
2026-06-10	30.0700	30.0700	30.0700	30.0700	-1.086%	3	1,845	-38.344%
2026-06-09	26.4200	30.4000	26.4200	30.4000	+9.156%	22	1,845	-39.013%
2026-06-05	26.4000	27.8500	26.3700	27.8500	+8.450%	96	1,866	-33.429%
2026-06-04	25.6800	25.6800	25.6800	25.6800	-1.117%	1	1,866	-27.804%
2026-06-03	26.0000	26.0000	25.9400	25.9700	+2.648%	21	1,867	-28.610%
2026-06-02	25.3900	25.3900	25.3000	25.3000	-0.197%	4	1,881	-26.719%
2026-06-01	25.3100	25.3500	25.3100	25.3500	+0.555%	3	1,880	-26.864%
2026-05-29	25.3300	25.3300	25.2100	25.2100	-1.868%	6	1,880	-26.458%
2026-05-28	25.7300	25.8000	25.6900	25.6900	-2.021%	5	1,877	-27.832%
2026-05-27	26.3700	26.4500	26.2000	26.2200	+0.115%	13	1,877	-29.291%
2026-05-26	26.1300	26.1900	25.9300	26.1900	-1.282%	29	1,876	-29.210%
2026-05-22	26.3100	26.5300	26.3100	26.5300	-1.522%	30	1,858	-30.117%
2026-05-21	26.9400	26.9400	26.9400	26.9400	-1.751%	10	1,878	-31.180%
2026-05-20	27.4200	27.4200	27.4200	27.4200	-4.226%	1	1,878	-32.385%
2026-05-19	28.6300	28.6300	28.6300	28.6300	+3.882%	5	1,874	-35.243%
2026-05-14	28.3000	28.3000	27.5600	27.5600	-2.684%	22	1,874	-32.729%
2026-05-13	28.3200	28.3200	28.3200	28.3200	-1.973%	1,000	1,862	-34.534%
2026-05-11	28.4500	28.8900	28.4400	28.8900	+0.592%	235	1,862	-35.826%
2026-05-08	29.0000	29.0000	28.7200	28.7200	-1.812%	25	876	-35.446%
2026-05-07	29.2500	29.2500	29.2500	29.2500	-0.847%	1	886	-36.615%
2026-05-06	29.5000	29.5000	29.5000	29.5000	-6.319%	10	886	-37.153%
2026-05-04	31.4900	31.4900	31.4900	31.4900	+1.876%	4	886	-41.124%
2026-05-01	30.3000	30.9100	30.2500	30.9100	-1.529%	267	672	-40.019%
2026-04-30	32.2600	32.3000	31.3900	31.3900	-5.166%	12	672	-40.937%
2026-04-28	33.1000	33.1000	33.1000	33.1000	+1.815%	5	678	-43.988%
2026-04-27	32.5100	32.5100	32.5100	32.5100	+0.216%	10	683	-42.971%
2026-04-24	32.4400	32.4400	32.4400	32.4400	-3.452%	1	683	-42.848%
2026-04-23	32.7900	33.6000	32.7900	33.6000	-0.621%	18	683	-44.821%
2026-04-21	33.8100	33.8100	33.8100	33.8100	+0.805%	4	680	-45.164%
2026-04-20	33.5400	33.5400	33.5400	33.5400	+2.475%	1	680	-44.723%
2026-04-17	32.6500	32.7300	32.6500	32.7300	-5.623%	4	679	-43.355%
2026-04-16	34.8000	34.8000	34.6500	34.6800	-1.027%	25	680	-46.540%
2026-04-15	35.0400	35.0400	35.0400	35.0400	-0.849%	1	680	-47.089%
2026-04-14	35.6600	35.6600	35.3400	35.3400	-6.260%	2	680	-47.538%
2026-04-13	37.6600	37.7000	37.6600	37.7000	-2.078%	7	680	-50.822%
2026-04-10	37.9000	38.5000	37.9000	38.5000	+1.076%	2	679	-51.844%
2026-04-09	38.0900	38.0900	38.0900	38.0900	-3.325%	10	678	-51.326%
2026-04-08	39.2700	39.9700	39.2700	39.4000	-10.860%	41	668	-52.944%
2026-04-06	44.1000	44.2000	44.1000	44.2000	-7.570%	2	637	-58.054%
2026-03-31	49.3500	49.3500	47.8200	47.8200	-8.653%	4	636	-61.230%
2026-03-27	51.0000	52.3500	51.0000	52.3500	+14.127%	3	636	-64.585%
2026-03-24	45.8700	45.8700	45.8700	45.8700	-5.714%	1	638	-59.581%
2026-03-20	46.5000	48.9500	46.4200	48.6500	+4.042%	15	639	-61.891%
2026-03-19	46.7300	46.7600	46.7300	46.7600	+5.031%	2	626	-60.351%
2026-03-13	45.1000	45.2000	44.5200	44.5200	+1.876%	31	626	-58.356%
2026-03-12	43.7000	43.7000	43.7000	43.7000	+6.456%	1	596	-57.574%
2026-03-10	41.0500	41.0500	41.0500	41.0500	-6.810%	1	595	-54.836%
2026-03-09	45.8800	45.8800	44.0500	44.0500	+16.074%	2	594	-57.911%
2026-02-25	37.9500	37.9500	37.9500	37.9500	-2.767%	1	592	-51.146%
2026-02-24	39.0300	39.0300	39.0300	39.0300	+1.800%	1	592	-52.498%
2026-02-20	39.0700	39.0700	38.3400	38.3400	-4.437%	6	593	-51.643%
2026-02-19	39.9000	40.3000	39.9000	40.1200	+1.441%	9	592	-53.789%
2026-02-18	38.9700	39.5500	38.9700	39.5500	+6.289%	2	586	-53.123%
2026-02-09	37.2100	37.2100	37.2100	37.2100	-0.958%	70	585	-50.175%
2026-02-06	37.5700	37.5700	37.5700	37.5700	-8.722%	100	595	-50.652%
2026-02-05	41.1600	41.1600	41.1600	41.1600	+8.716%	4	625	-54.956%
2026-01-30	37.8600	37.8600	37.8600	37.8600	+1.122%	2	629	-51.030%
2026-01-29	37.4400	37.4400	37.4400	37.4400	+2.914%	5	629	-50.481%
2026-01-28	36.3800	36.3800	36.3800	36.3800	+0.943%	40	624	-49.038%
2026-01-27	35.9800	36.0400	35.9800	36.0400	-0.853%	3	584	-48.557%
2026-01-26	36.0200	36.3700	36.0200	36.3500	-2.547%	30	583	-48.996%
2026-01-22	37.3000	37.3000	37.3000	37.3000	-7.260%	1	553	-50.295%
2026-01-20	38.8900	40.2200	38.8900	40.2200	+6.515%	8	553	-53.904%
2026-01-14	37.7600	37.7600	37.7600	37.7600	+3.509%	1	553	-50.900%
2026-01-09	36.7500	36.7500	36.4800	36.4800	-2.720%	5	553	-49.178%
2026-01-08	37.6300	37.6300	37.5000	37.5000	+2.041%	2	553	-50.560%
2026-01-07	37.0000	37.0000	36.7500	36.7500	-0.676%	6	553	-49.551%
2026-01-06	37.1900	37.1900	37.0000	37.0000	-1.386%	6	551	-49.892%
2026-01-05	37.6000	37.6700	37.4000	37.5200	-1.780%	108	451	-50.586%
2026-01-02	38.0800	39.0400	38.0800	38.2000	-0.443%	19	451	-51.466%
2025-12-31	38.1000	38.4300	37.9600	38.3700	+2.539%	17	435	-51.681%
2025-12-30	37.5000	37.5000	37.4200	37.4200	-0.690%	21	435	-50.454%
2025-12-29	37.2800	37.6800	37.2800	37.6800	+1.920%	122	415	-50.796%
2025-12-26	36.8000	37.1300	36.7900	36.9700	-0.216%	93	298	-49.851%
2025-12-24	37.1900	37.1900	37.0500	37.0500	-0.054%	202	39	-49.960%
2025-12-23	37.5800	37.5800	37.0700	37.0700	-1.853%	31	39	-49.987%
2025-12-22	38.0300	38.1000	37.7100	37.7700	-3.154%	19	60	-50.913%
2025-12-19	39.4400	39.4500	39.0000	39.0000	-4.715%	7	62	-52.462%
2025-12-18	40.8000	40.9300	40.0900	40.9300	-2.548%	32	66	-54.703%
2025-12-17	41.0600	42.0000	41.0600	42.0000	+4.012%	23	62	-55.857%
2025-12-16	41.4100	41.4100	40.3800	40.3800	+1.102%	15	39	-54.086%
2025-12-12	38.5500	40.4900	38.5500	39.9400	+2.647%	10	30	-53.580%
2025-12-11	39.3500	39.3500	38.9100	38.9100	-0.866%	23	25	-52.352%
2025-12-10	39.9900	40.0100	39.2500	39.2500	-1.308%	6	9	-52.764%
2025-12-09	39.5100	39.7700	39.5100	39.7700	0.000%	3	3	-53.382%

.dark-mode .qDbB2y{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .qDbB2y{ 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