Dark

SPY20280616P650
SPY Jun 16 2028 650.00 Put (SPY280616P00650000)
option OPRA

EOD

Sep 9, 2026

27.08+6.279%(+1.60)13

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-09	27.0800	27.0800	27.0800	27.0800	+6.279%	13	1,104	0.000%
2026-09-03	25.6500	25.6500	25.4800	25.4800	-6.392%	47	1,100	+6.279%
2026-09-02	27.4300	27.4300	27.2200	27.2200	-1.945%	2	1,063	-0.514%
2026-09-01	27.7600	27.7600	27.7600	27.7600	-5.062%	2	1,062	-2.450%
2026-08-21	29.2400	29.2400	29.2400	29.2400	-2.044%	3	1,060	-7.387%
2026-08-20	29.8500	29.8500	29.8500	29.8500	+0.709%	3	1,057	-9.280%
2026-08-18	29.8000	29.8000	29.6400	29.6400	+2.703%	401	1,458	-8.637%
2026-08-17	28.9400	28.9500	28.8600	28.8600	+1.263%	8	1,237	-6.168%
2026-08-13	28.3700	28.5000	28.3700	28.5000	-0.973%	2	1,234	-4.982%
2026-08-12	28.7900	28.7900	28.7800	28.7800	-1.607%	2	1,234	-5.907%
2026-08-11	29.2500	29.2500	29.2500	29.2500	+1.071%	5	1,233	-7.419%
2026-08-05	28.9400	28.9400	28.9400	28.9400	-4.077%	1	1,233	-6.427%
2026-08-04	30.2100	30.2100	30.1700	30.1700	-3.208%	28	1,233	-10.242%
2026-08-03	31.7500	31.7500	31.1700	31.1700	-8.270%	20	1,217	-13.122%
2026-07-30	33.9800	33.9800	33.9800	33.9800	-3.493%	1	1,209	-20.306%
2026-07-29	35.2100	35.2100	35.2100	35.2100	+0.917%	1	1,208	-23.090%
2026-07-24	35.0000	35.0000	34.8900	34.8900	-3.137%	2	1,207	-22.385%
2026-07-23	36.0200	36.0200	36.0200	36.0200	+6.568%	1	1,207	-24.820%
2026-07-13	33.8000	33.8000	33.8000	33.8000	+3.238%	1	1,207	-19.882%
2026-07-10	33.0600	33.0600	32.7000	32.7400	-3.279%	14	1,207	-17.288%
2026-07-09	33.8500	33.8500	33.8500	33.8500	-1.197%	15	1,203	-20.000%
2026-07-08	34.7800	34.7800	34.2600	34.2600	+3.007%	2	1,203	-20.957%
2026-07-06	33.2600	33.2600	33.2600	33.2600	-2.176%	1	1,203	-18.581%
2026-06-30	34.4400	34.4400	34.0000	34.0000	-7.433%	20	1,204	-20.353%
2026-06-26	36.7300	36.7300	36.7300	36.7300	+0.962%	10	1,214	-26.273%
2026-06-25	36.3800	36.3800	36.3800	36.3800	+4.872%	1	1,214	-25.563%
2026-06-16	34.6900	34.6900	34.6900	34.6900	0.000%	1	1,214	-21.937%
2026-06-15	34.6900	34.6900	34.6900	34.6900	-12.795%	1	1,214	-21.937%
2026-06-11	40.2000	40.2000	39.7800	39.7800	-1.192%	2	1,214	-31.926%
2026-06-10	40.7000	40.7000	40.2600	40.2600	0.000%	2	1,215	-32.737%
2026-06-09	40.2600	40.2600	40.2600	40.2600	+8.518%	1	1,216	-32.737%
2026-06-08	37.1000	37.1000	37.1000	37.1000	-1.852%	1	1,216	-27.008%
2026-06-05	36.3600	37.8000	36.3600	37.8000	+7.692%	24	1,216	-28.360%
2026-06-04	35.0400	35.1000	35.0400	35.1000	+0.114%	3	1,220	-22.849%
2026-06-03	34.9400	35.0600	34.9400	35.0600	+2.605%	6	1,219	-22.761%
2026-06-02	34.2900	34.2900	34.1700	34.1700	-0.726%	6	1,219	-20.749%
2026-06-01	34.4200	34.4200	34.4200	34.4200	+0.408%	1	1,214	-21.325%
2026-05-29	34.1800	34.2800	34.1800	34.2800	-1.805%	6	1,214	-21.004%
2026-05-28	35.5800	35.5800	34.9100	34.9100	-1.021%	12	1,219	-22.429%
2026-05-27	35.5600	35.5600	35.2700	35.2700	-0.648%	9	1,219	-23.221%
2026-05-26	35.5000	35.5000	35.5000	35.5000	-0.084%	10	1,215	-23.718%
2026-05-22	35.8300	35.8300	35.5300	35.5300	-2.551%	15	1,215	-23.783%
2026-05-21	36.4600	36.4600	36.4600	36.4600	-5.617%	1	1,228	-25.727%
2026-05-19	37.8600	38.6300	37.8600	38.6300	+1.792%	3	1,228	-29.899%
2026-05-18	38.7000	38.7000	37.9500	37.9500	-0.810%	2	1,229	-28.643%
2026-05-15	38.2600	38.2600	38.2600	38.2600	+3.405%	4	1,229	-29.221%
2026-05-14	36.8800	37.0000	36.8800	37.0000	-3.621%	2	1,228	-26.811%
2026-05-11	38.4600	38.4800	38.3900	38.3900	-3.275%	5	1,228	-29.461%
2026-05-07	39.6200	39.6900	39.6200	39.6900	-7.027%	6	1,227	-31.771%
2026-05-04	42.3500	42.6900	42.3500	42.6900	+4.300%	8	1,222	-36.566%
2026-05-01	40.9300	40.9300	40.9300	40.9300	-1.941%	5	1,213	-33.838%
2026-04-30	41.7400	41.7400	41.7400	41.7400	-6.223%	300	1,213	-35.122%
2026-04-17	44.0900	44.5100	44.0900	44.5100	-3.825%	15	913	-39.160%
2026-04-16	46.9100	46.9100	46.2800	46.2800	-2.074%	2	913	-41.487%
2026-04-15	47.3500	47.3500	47.1300	47.2600	-1.480%	7	915	-42.700%
2026-04-14	47.9700	47.9700	47.9700	47.9700	-5.160%	5	918	-43.548%
2026-04-13	50.5800	50.5800	50.5800	50.5800	-2.204%	3	918	-46.461%
2026-04-10	51.7300	51.7300	51.7200	51.7200	-3.291%	2	921	-47.641%
2026-04-08	53.3900	53.4800	53.3900	53.4800	-10.268%	11	919	-49.364%
2026-04-06	59.6000	59.6000	59.6000	59.6000	-3.184%	1	910	-54.564%
2026-04-02	61.9900	61.9900	61.5600	61.5600	-3.933%	21	889	-56.010%
2026-03-31	64.0800	64.0800	64.0800	64.0800	-7.799%	3	889	-57.740%
2026-03-27	69.5000	69.5000	69.5000	69.5000	+6.677%	1	889	-61.036%
2026-03-26	62.5000	65.1500	62.5000	65.1500	+9.865%	4	890	-58.434%
2026-03-23	60.3100	60.3100	59.3000	59.3000	-8.431%	6	891	-54.334%
2026-03-20	61.5800	64.7600	61.5800	64.7600	+3.384%	14	892	-58.184%
2026-03-19	62.6400	62.6400	62.6400	62.6400	+5.013%	5	899	-56.769%
2026-03-18	59.6500	59.6500	59.6500	59.6500	+0.336%	1	894	-54.602%
2026-03-12	59.4500	59.4500	59.4500	59.4500	+7.993%	2	894	-54.449%
2026-03-03	55.0500	55.0500	55.0500	55.0500	+3.380%	1	895	-50.808%
2026-02-27	53.2500	53.2500	53.2500	53.2500	+3.478%	400	896	-49.146%
2026-02-20	51.4600	51.4600	51.4600	51.4600	-5.578%	4	496	-47.377%
2026-02-17	54.5000	54.5000	54.5000	54.5000	+3.142%	8	496	-50.312%
2026-02-13	52.8400	52.8400	52.8400	52.8400	+6.877%	1	487	-48.751%
2026-02-11	49.4400	49.4400	49.4400	49.4400	-1.807%	1	487	-45.227%
2026-02-10	49.7400	50.3500	49.5300	50.3500	-2.043%	22	487	-46.216%
2026-02-06	51.6700	51.6700	51.4000	51.4000	-2.744%	3	468	-47.315%
2026-02-04	52.8500	52.8500	52.8500	52.8500	+5.090%	1	467	-48.761%
2026-02-03	48.5500	51.6700	48.5500	50.2900	+3.584%	5	466	-46.152%
2026-02-02	48.5500	48.5500	48.5500	48.5500	-1.421%	1	463	-44.222%
2026-01-30	49.2500	49.2500	49.2500	49.2500	-5.452%	2	462	-45.015%
2026-01-29	52.0900	52.0900	52.0900	52.0900	+8.160%	1	462	-48.013%
2026-01-26	48.2600	48.2600	48.1600	48.1600	-2.114%	2	461	-43.771%
2026-01-22	49.2000	49.2000	49.2000	49.2000	-5.202%	1	461	-44.959%
2026-01-20	51.9000	51.9000	51.9000	51.9000	+5.595%	1	461	-47.823%
2026-01-15	48.7000	49.1500	48.7000	49.1500	+2.396%	2	462	-44.903%
2026-01-13	48.0000	48.0000	48.0000	48.0000	-1.174%	5	461	-43.583%
2026-01-12	48.5700	48.5700	48.5700	48.5700	-1.481%	5	456	-44.245%
2026-01-07	49.2600	49.3000	49.2600	49.3000	-0.665%	2	456	-45.071%
2026-01-06	49.6300	49.6300	49.6300	49.6300	-1.801%	450	456	-45.436%
2026-01-05	50.1400	50.5400	50.0500	50.5400	-1.959%	456	12	-46.419%
2026-01-02	50.8300	51.5500	50.8300	51.5500	+2.935%	3	12	-47.468%
2025-12-30	50.0800	50.0800	50.0800	50.0800	+1.520%	1	10	-45.927%
2025-12-26	49.5400	49.5400	49.3300	49.3300	+0.020%	3	10	-45.104%
2025-12-24	49.5000	49.5000	49.3200	49.3200	-0.745%	6	3	-45.093%
2025-12-23	50.2500	50.2500	49.6900	49.6900	-1.604%	3	3	-45.502%
2025-12-22	50.5000	50.5000	50.5000	50.5000	-10.046%	1	2	-46.376%
2025-12-17	56.1400	56.1400	56.1400	56.1400	+8.714%	1	1	-51.763%
2025-12-10	53.0500	53.0500	51.6400	51.6400	0.000%	2	2	-47.560%

.dark-mode .jKtSQr{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .jKtSQr{ color: #333333; background-color: white; border: 2px solid #333333; }SPY20280616P650SPY Jun 16 2028 650.00 Put (SPY280616P00650000)option OPRA

SPY20280616P650
SPY Jun 16 2028 650.00 Put (SPY280616P00650000)
option OPRA