Dark

SPY20280616P700
SPY Jun 16 2028 700.00 Put (SPY280616P00700000)
option OPRA

EOD

Jul 27, 2026

48.40+3.840%(+1.79)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-27	48.4000	48.4000	48.4000	48.4000	+3.840%	1	355	0.000%
2026-07-24	46.6100	46.6100	46.6100	46.6100	-4.292%	1	354	+3.840%
2026-07-23	48.7000	48.7000	48.7000	48.7000	+7.056%	1	354	-0.616%
2026-07-22	45.4900	45.4900	45.4900	45.4900	+1.089%	1	353	+6.397%
2026-07-21	45.0000	45.0000	45.0000	45.0000	-4.357%	3	353	+7.556%
2026-07-17	47.0500	47.0500	47.0500	47.0500	+6.136%	1	350	+2.869%
2026-07-16	44.3100	44.3300	44.3100	44.3300	-1.925%	3	349	+9.181%
2026-07-15	45.2000	45.2000	45.2000	45.2000	-0.638%	2	346	+7.080%
2026-07-13	45.4900	45.4900	45.4900	45.4900	+4.001%	1	344	+6.397%
2026-07-10	44.5100	44.5100	43.7400	43.7400	-4.685%	6	343	+10.654%
2026-07-08	45.8700	45.8900	45.8700	45.8900	+1.752%	2	338	+5.470%
2026-07-07	45.3000	45.3100	45.1000	45.1000	+0.872%	3	338	+7.317%
2026-07-06	44.9000	44.9000	44.6100	44.7100	-5.576%	12	336	+8.253%
2026-06-29	47.6900	48.3300	47.3500	47.3500	-4.728%	3	324	+2.218%
2026-06-25	50.4000	50.4000	49.7000	49.7000	+0.506%	2	323	-2.616%
2026-06-23	49.5000	49.5000	49.4500	49.4500	+6.850%	2	321	-2.123%
2026-06-16	46.4400	46.4400	46.1100	46.2800	+0.390%	3	319	+4.581%
2026-06-15	46.1000	46.1000	46.1000	46.1000	-7.448%	1	314	+4.989%
2026-06-12	50.0800	50.2500	49.8100	49.8100	-2.753%	6	314	-2.831%
2026-06-11	54.2600	54.2600	51.2200	51.2200	-5.183%	3	314	-5.506%
2026-06-10	54.0200	54.0200	54.0200	54.0200	+4.975%	3	312	-10.404%
2026-06-09	51.4600	51.4600	51.4600	51.4600	+0.764%	1	312	-5.946%
2026-06-05	50.1100	51.0700	50.1100	51.0700	+8.961%	2	311	-5.228%
2026-06-03	46.8700	46.8700	46.8700	46.8700	+2.448%	1	309	+3.264%
2026-06-02	45.7900	45.7900	45.6100	45.7500	+1.262%	4	309	+5.792%
2026-06-01	45.1900	45.1900	45.1800	45.1800	-0.812%	2	307	+7.127%
2026-05-29	45.6100	45.6100	45.5500	45.5500	-1.343%	8	307	+6.257%
2026-05-28	46.2600	46.4100	46.1500	46.1700	-2.471%	25	304	+4.830%
2026-05-27	47.6700	47.6700	47.2300	47.3400	+0.531%	19	299	+2.239%
2026-05-26	47.0900	47.0900	47.0800	47.0900	-1.300%	3	280	+2.782%
2026-05-22	47.4500	47.7100	47.4500	47.7100	-2.133%	4	277	+1.446%
2026-05-21	48.6800	48.7500	48.6800	48.7500	-4.897%	5	275	-0.718%
2026-05-19	51.2600	51.2600	51.2600	51.2600	-0.736%	1	275	-5.579%
2026-05-18	51.1200	51.6400	50.6500	51.6400	+1.554%	8	270	-6.274%
2026-05-15	50.8600	50.8600	50.8500	50.8500	+3.375%	3	270	-4.818%
2026-05-14	50.1400	50.1400	49.1900	49.1900	-3.832%	12	267	-1.606%
2026-05-13	51.1500	51.1500	51.1500	51.1500	-3.363%	1	260	-5.376%
2026-05-12	52.9300	52.9300	52.9300	52.9300	+2.181%	1	260	-8.558%
2026-05-08	51.8100	51.8100	51.8000	51.8000	-0.135%	2	260	-6.564%
2026-05-07	52.0700	52.0700	51.8700	51.8700	-5.278%	2	258	-6.690%
2026-05-05	54.7600	54.7600	54.7600	54.7600	-3.011%	1	256	-11.614%
2026-05-04	56.4600	56.4600	56.4600	56.4600	+3.180%	1	255	-14.276%
2026-05-01	54.7200	54.7200	54.7200	54.7200	-3.628%	1	255	-11.550%
2026-04-30	56.7800	56.7800	56.7800	56.7800	-1.132%	12	255	-14.759%
2026-04-27	57.4300	57.4300	57.4300	57.4300	-1.913%	12	267	-15.723%
2026-04-23	58.5500	58.5500	58.5500	58.5500	-2.660%	1	255	-17.336%
2026-04-21	60.1500	60.1500	60.1500	60.1500	+1.846%	1	255	-19.534%
2026-04-17	59.0600	59.0600	59.0600	59.0600	-4.045%	4	255	-18.049%
2026-04-16	62.2500	62.3000	61.5500	61.5500	-2.131%	43	259	-21.365%
2026-04-15	62.7100	63.3200	62.7100	62.8900	-1.272%	44	259	-23.040%
2026-04-14	64.0600	64.0600	63.7000	63.7000	-5.265%	6	242	-24.019%
2026-04-13	69.2000	69.3000	67.2400	67.2400	-4.651%	39	242	-28.019%
2026-04-08	70.5200	70.5200	70.5200	70.5200	-13.013%	1	242	-31.367%
2026-04-07	81.0800	81.0800	81.0700	81.0700	+0.458%	4	242	-40.299%
2026-04-06	79.6000	80.8000	79.5100	80.7000	-13.319%	116	238	-40.025%
2026-03-30	93.1000	93.1000	93.1000	93.1000	-1.273%	2	125	-48.013%
2026-03-27	93.8000	94.3000	93.8000	94.3000	+13.999%	2	127	-48.674%
2026-03-23	82.7200	82.7200	82.7200	82.7200	-1.206%	10	126	-41.489%
2026-03-20	83.7800	83.7800	83.7300	83.7300	+7.236%	2	116	-42.195%
2026-03-18	78.0800	78.0800	78.0800	78.0800	+1.403%	1	115	-38.012%
2026-03-12	77.0000	77.0000	77.0000	77.0000	+4.762%	2	114	-37.143%
2026-03-05	73.5000	73.5000	73.5000	73.5000	+5.301%	1	112	-34.150%
2026-02-27	69.8000	69.8000	69.8000	69.8000	+5.105%	1	112	-30.659%
2026-02-25	66.4100	66.4100	66.4100	66.4100	-6.333%	5	107	-27.119%
2026-02-17	72.4600	72.4600	70.7800	70.9000	+6.552%	5	107	-31.735%
2026-02-11	67.4300	67.7200	66.5400	66.5400	-0.982%	15	109	-27.262%
2026-02-06	68.7600	68.7600	67.2000	67.2000	-1.075%	2	95	-27.976%
2026-02-04	67.4400	67.9800	67.4400	67.9300	+4.235%	5	95	-28.750%
2026-02-03	65.1700	65.1700	65.1700	65.1700	+2.131%	2	95	-25.733%
2026-02-02	63.7100	63.8100	63.7100	63.8100	-2.371%	2	95	-24.150%
2026-01-29	65.0500	65.3600	64.9500	65.3600	+2.687%	3	95	-25.949%
2026-01-28	63.6500	63.6500	63.6500	63.6500	-1.011%	1	94	-23.959%
2026-01-26	63.7900	64.3000	63.7900	64.3000	-2.679%	3	94	-24.728%
2026-01-22	66.0700	66.0700	66.0700	66.0700	-4.578%	4	93	-26.744%
2026-01-21	68.2600	69.2400	68.2600	69.2400	-1.662%	8	93	-30.098%
2026-01-20	70.4100	70.4100	70.4100	70.4100	+8.842%	1	98	-31.260%
2026-01-16	64.5400	64.6900	64.5400	64.6900	+0.685%	3	98	-25.182%
2026-01-15	64.2500	64.2500	64.2500	64.2500	-2.192%	2	98	-24.669%
2026-01-14	67.0800	67.1800	65.6900	65.6900	+1.530%	10	97	-26.321%
2026-01-13	64.3200	64.7000	64.3200	64.7000	+0.952%	2	97	-25.193%
2026-01-12	64.0900	64.0900	64.0900	64.0900	-0.202%	1	97	-24.481%
2026-01-09	66.1700	66.1700	63.9400	64.2200	-3.108%	10	98	-24.634%
2026-01-08	66.4400	66.4400	66.0000	66.2800	+1.579%	5	97	-26.976%
2026-01-07	65.3200	65.3200	65.2500	65.2500	-1.405%	3	93	-25.824%
2026-01-06	66.1300	66.1900	66.1200	66.1800	-0.765%	14	90	-26.866%
2026-01-05	66.7000	66.7000	66.6900	66.6900	-2.912%	11	75	-27.425%
2026-01-02	67.2300	68.6900	67.2300	68.6900	+2.156%	7	75	-29.539%
2025-12-31	67.2400	67.2400	67.2400	67.2400	+1.956%	5	70	-28.019%
2025-12-30	65.9700	65.9700	65.9500	65.9500	-0.121%	2	70	-26.611%
2025-12-29	66.5700	66.5700	66.0000	66.0300	+1.180%	102	69	-26.700%
2025-12-26	65.2600	65.2600	65.2600	65.2600	+0.215%	5	24	-25.835%
2025-12-24	65.6000	65.6000	65.1200	65.1200	-0.626%	6	15	-25.676%
2025-12-23	65.6900	65.6900	65.5300	65.5300	-1.739%	2	15	-26.141%
2025-12-22	67.2200	67.2200	66.6900	66.6900	-7.938%	4	15	-27.425%
2025-12-17	72.4400	72.4400	72.4400	72.4400	+0.807%	1	11	-33.186%
2025-12-16	71.8600	71.8600	71.8600	71.8600	+4.190%	1	12	-32.647%
2025-12-09	69.9900	69.9900	68.8100	68.9700	0.000%	11	11	-29.825%

.dark-mode .cFZ6fG{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .cFZ6fG{ color: #333333; background-color: white; border: 2px solid #333333; }SPY20280616P700SPY Jun 16 2028 700.00 Put (SPY280616P00700000)option OPRA

SPY20280616P700
SPY Jun 16 2028 700.00 Put (SPY280616P00700000)
option OPRA