Dark

SPY20280616P680
SPY Jun 16 2028 680.00 Put (SPY280616P00680000)
option OPRA

EOD

Sep 9, 2026

32.59+0.524%(+0.17)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-09	32.5900	32.5900	32.5900	32.5900	+0.524%	2	771	0.000%
2026-09-02	32.4300	32.4300	32.4200	32.4200	-3.741%	2	769	+0.524%
2026-09-01	33.6800	33.6800	33.6800	33.6800	+0.929%	6	767	-3.236%
2026-08-28	33.3700	33.3700	33.3700	33.3700	-5.947%	1	767	-2.337%
2026-08-20	35.4800	35.4800	35.4800	35.4800	+1.111%	2	766	-8.145%
2026-08-17	34.7000	35.0900	34.7000	35.0900	+1.563%	3	766	-7.125%
2026-08-14	34.5500	34.5500	34.5500	34.5500	+0.145%	1	768	-5.673%
2026-08-07	34.5000	34.5000	34.5000	34.5000	-1.146%	1	768	-5.536%
2026-08-06	34.9000	34.9000	34.9000	34.9000	+0.547%	1	768	-6.619%
2026-08-05	34.7700	34.7700	34.7100	34.7100	-1.280%	2	768	-6.108%
2026-08-04	35.1800	35.1800	35.1500	35.1600	-5.863%	70	768	-7.309%
2026-08-03	37.3500	37.3500	37.3500	37.3500	-5.967%	1	753	-12.744%
2026-07-31	39.7200	39.7200	39.7200	39.7200	-7.066%	1	753	-17.951%
2026-07-29	42.7400	42.7400	42.7400	42.7400	+7.685%	1	753	-23.748%
2026-07-15	39.6600	39.6900	39.6600	39.6900	-0.326%	7	753	-17.889%
2026-07-13	39.8200	39.8200	39.8200	39.8200	-6.416%	1	758	-18.157%
2026-06-29	42.5500	42.5500	42.5500	42.5500	-3.449%	20	759	-23.408%
2026-06-25	44.0700	44.0700	44.0700	44.0700	-1.936%	12	779	-26.049%
2026-06-23	44.9400	44.9400	44.9400	44.9400	+6.041%	1	791	-27.481%
2026-06-22	42.3800	42.3800	42.3800	42.3800	+2.814%	8	792	-23.101%
2026-06-16	40.8400	41.2200	40.8000	41.2200	-13.276%	26	784	-20.936%
2026-06-10	47.5300	47.5300	47.5300	47.5300	+4.141%	1	764	-31.433%
2026-06-09	45.6400	45.6400	45.6400	45.6400	+9.554%	1	763	-28.593%
2026-05-28	41.8300	41.8500	41.6600	41.6600	-1.209%	125	763	-21.771%
2026-05-27	42.3900	42.3900	42.1700	42.1700	-1.495%	13	670	-22.718%
2026-05-22	42.8100	42.8100	42.8100	42.8100	-4.655%	3	658	-23.873%
2026-05-21	44.9000	44.9000	44.9000	44.9000	-0.554%	2	661	-27.416%
2026-05-19	46.1600	46.1600	45.0000	45.1500	-0.243%	4	661	-27.818%
2026-05-15	45.2600	45.2600	45.2600	45.2600	-1.373%	1	660	-27.994%
2026-05-11	45.8900	45.8900	45.8900	45.8900	-0.477%	200	661	-28.982%
2026-05-08	46.0800	46.1100	46.0800	46.1100	-2.164%	10	661	-29.321%
2026-05-07	46.9800	47.1300	46.9700	47.1300	-3.204%	7	656	-30.851%
2026-05-05	48.6900	48.6900	48.6900	48.6900	-0.021%	1	653	-33.066%
2026-05-01	48.3000	48.7000	48.3000	48.7000	-6.812%	5	655	-33.080%
2026-04-28	52.2600	52.2600	52.2600	52.2600	+0.791%	1	655	-37.639%
2026-04-27	51.8500	51.8500	51.8500	51.8500	+0.426%	1	655	-37.146%
2026-04-24	51.6300	51.6300	51.6300	51.6300	-3.351%	2	654	-36.878%
2026-04-23	53.4200	53.4200	53.4200	53.4200	+2.200%	1	655	-38.993%
2026-04-21	52.2700	52.2700	52.2700	52.2700	-3.596%	2	654	-37.651%
2026-04-20	54.2200	54.2200	54.2200	54.2200	+2.884%	1	654	-39.893%
2026-04-17	52.7100	52.7100	52.7000	52.7000	-3.639%	2	655	-38.159%
2026-04-16	55.6600	55.6600	54.5300	54.6900	-2.304%	11	653	-40.410%
2026-04-15	55.9800	55.9800	55.9800	55.9800	-2.745%	8	661	-41.783%
2026-04-14	57.5500	57.5600	57.5500	57.5600	-7.026%	2	653	-43.381%
2026-04-10	62.0400	62.1400	61.9100	61.9100	+1.111%	5	651	-47.359%
2026-04-09	63.6000	63.6300	60.9400	61.2300	-16.501%	8	646	-46.774%
2026-04-01	73.4300	73.4300	73.1900	73.3300	-0.852%	4	640	-55.557%
2026-03-24	73.9600	73.9600	73.9600	73.9600	+6.371%	5	639	-55.936%
2026-03-23	70.7900	70.7900	69.5300	69.5300	-9.701%	6	634	-53.128%
2026-03-20	77.0000	77.0000	77.0000	77.0000	+12.392%	1	633	-57.675%
2026-03-18	68.5100	68.5100	68.5100	68.5100	+1.858%	5	633	-52.430%
2026-03-17	66.4300	67.2600	66.4300	67.2600	-1.710%	327	628	-51.546%
2026-03-16	68.4200	68.4300	68.4200	68.4300	-3.917%	2	311	-52.375%
2026-03-13	71.2200	71.2200	71.2200	71.2200	+3.337%	2	309	-54.240%
2026-03-12	68.3100	68.9200	68.3100	68.9200	+7.907%	2	311	-52.713%
2026-03-10	63.8500	64.4700	63.8500	63.8700	+3.887%	43	309	-48.974%
2026-03-04	61.3400	61.7500	61.3400	61.4800	-7.771%	8	297	-46.991%
2026-03-03	67.3500	69.0300	66.6600	66.6600	+7.707%	5	301	-51.110%
2026-03-02	61.8900	61.8900	61.8900	61.8900	-0.578%	4	301	-47.342%
2026-02-27	62.2500	62.2500	62.2500	62.2500	-2.414%	2	301	-47.647%
2026-02-23	62.3000	64.4700	62.3000	63.7900	+4.574%	6	299	-48.910%
2026-02-20	61.6000	61.6000	61.0000	61.0000	-2.789%	3	303	-46.574%
2026-02-19	62.7500	62.7500	62.7500	62.7500	-4.388%	1	301	-48.064%
2026-02-17	65.6000	65.9500	65.5500	65.6300	+3.681%	13	300	-50.343%
2026-02-13	63.3000	63.3000	63.3000	63.3000	+5.764%	1	288	-48.515%
2026-02-11	59.8500	59.8500	59.8500	59.8500	+1.183%	2	288	-45.547%
2026-02-10	59.1500	59.1500	59.1500	59.1500	-9.251%	1	286	-44.903%
2026-02-05	63.0000	65.1800	63.0000	65.1800	+8.362%	3	285	-50.000%
2026-02-04	61.0000	61.0000	60.1500	60.1500	+1.092%	2	286	-45.819%
2026-02-03	60.0000	60.0000	59.5000	59.5000	+4.386%	2	286	-45.227%
2026-02-02	57.0000	57.0000	57.0000	57.0000	-4.841%	1	288	-42.825%
2026-01-30	60.0500	60.0500	58.8000	59.9000	+4.830%	3	287	-45.593%
2026-01-27	57.1400	57.1400	57.1400	57.1400	-0.279%	1	287	-42.965%
2026-01-26	57.6000	57.6000	57.3000	57.3000	-3.859%	11	287	-43.124%
2026-01-21	60.5200	62.4300	59.0000	59.6000	-5.964%	11	282	-45.319%
2026-01-20	63.3800	63.3800	63.3800	63.3800	+9.276%	1	281	-48.580%
2026-01-15	57.2500	58.0000	57.0000	58.0000	-1.695%	3	281	-43.810%
2026-01-14	59.2000	60.3600	59.0000	59.0000	+2.147%	413	281	-44.763%
2026-01-13	57.0000	57.7600	57.0000	57.7600	+1.690%	4	266	-43.577%
2026-01-12	57.1000	57.1000	56.8000	56.8000	-0.612%	2	270	-42.623%
2026-01-09	58.7700	59.0000	57.1500	57.1500	-3.885%	114	269	-42.975%
2026-01-08	59.4600	59.4600	59.0400	59.4600	-0.134%	15	375	-45.190%
2026-01-07	58.7300	59.5400	58.1800	59.5400	+1.035%	6	383	-45.264%
2026-01-06	58.9700	58.9700	58.9300	58.9300	-0.991%	4	385	-44.697%
2026-01-05	59.7400	59.8900	59.3000	59.5200	-2.840%	4	390	-45.245%
2026-01-02	60.4600	61.2600	59.5500	61.2600	+2.185%	25	390	-46.801%
2025-12-31	59.2900	60.0200	59.2900	59.9500	+0.892%	346	169	-45.638%
2025-12-30	59.4100	59.4200	59.4100	59.4200	+0.270%	7	169	-45.153%
2025-12-29	59.2600	59.2600	59.2600	59.2600	+1.507%	1	162	-45.005%
2025-12-26	58.3800	58.3800	58.3800	58.3800	-0.034%	1	163	-44.176%
2025-12-24	58.7300	58.7300	58.4000	58.4000	-0.832%	2	161	-44.195%
2025-12-23	59.0000	59.1100	58.8200	58.8900	-1.406%	7	161	-44.660%
2025-12-22	60.2500	60.2500	59.7300	59.7300	-2.878%	5	162	-45.438%
2025-12-19	63.6100	63.6100	61.5000	61.5000	-4.622%	20	159	-47.008%
2025-12-18	64.0400	64.5000	63.3400	64.4800	-2.303%	40	152	-49.457%
2025-12-17	63.6000	66.0000	63.3700	66.0000	+4.397%	5	118	-50.621%
2025-12-16	63.2200	63.2200	63.2200	63.2200	-0.205%	2	121	-48.450%
2025-12-15	62.6000	63.5000	62.6000	63.3500	+0.972%	107	119	-48.556%
2025-12-12	60.7300	62.7400	60.7300	62.7400	+1.686%	2	14	-48.055%
2025-12-11	61.7000	61.7000	61.7000	61.7000	+1.148%	1	14	-47.180%
2025-12-10	62.7500	62.7500	61.0000	61.0000	-1.358%	12	14	-46.574%
2025-12-09	62.1800	62.1800	61.7000	61.8400	0.000%	4	4	-47.299%

.dark-mode .L0qNVy{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .L0qNVy{ color: #333333; background-color: white; border: 2px solid #333333; }SPY20280616P680SPY Jun 16 2028 680.00 Put (SPY280616P00680000)option OPRA

SPY20280616P680
SPY Jun 16 2028 680.00 Put (SPY280616P00680000)
option OPRA