Dark

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

EOD

Sep 4, 2026

35.37-1.284%(-0.46)6

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-04	35.3700	35.3700	35.3700	35.3700	-1.284%	6	996	0.000%
2026-09-03	35.8300	35.8300	35.8300	35.8300	-5.537%	1	996	-1.284%
2026-09-01	38.3600	38.3600	37.9300	37.9300	+0.132%	14	999	-6.749%
2026-08-31	38.4000	38.4000	37.8800	37.8800	-0.864%	5	1,003	-6.626%
2026-08-27	38.1200	38.2100	37.9700	38.2100	-2.550%	10	1,001	-7.433%
2026-08-26	39.2100	39.2100	39.2100	39.2100	-1.358%	1	998	-9.793%
2026-08-24	39.7500	39.7500	39.7500	39.7500	+0.735%	5	998	-11.019%
2026-08-17	39.4600	39.4600	39.4600	39.4600	+1.937%	5	993	-10.365%
2026-08-13	38.7100	38.7100	38.7100	38.7100	-0.769%	4	988	-8.628%
2026-08-10	38.8100	39.0100	38.8100	39.0100	+0.283%	15	990	-9.331%
2026-08-07	39.0100	39.0100	38.9000	38.9000	-1.144%	2	978	-9.075%
2026-08-06	39.3500	39.3500	39.3500	39.3500	+0.949%	1	978	-10.114%
2026-08-05	38.8400	38.9800	38.8400	38.9800	-1.016%	11	977	-9.261%
2026-08-04	40.5000	40.5000	39.2500	39.3800	-6.505%	11	982	-10.183%
2026-08-03	43.4700	43.4700	42.1200	42.1200	-3.616%	5	976	-16.026%
2026-07-31	43.7000	43.7000	43.7000	43.7000	-8.443%	1	981	-19.062%
2026-07-29	47.7300	47.7300	47.7300	47.7300	+1.123%	1	981	-25.896%
2026-07-28	47.2000	47.2000	47.2000	47.2000	-2.479%	750	980	-25.064%
2026-07-27	48.4000	48.4000	48.4000	48.4000	+3.840%	1	355	-26.921%
2026-07-24	46.6100	46.6100	46.6100	46.6100	-4.292%	1	354	-24.115%
2026-07-23	48.7000	48.7000	48.7000	48.7000	+7.056%	1	354	-27.372%
2026-07-22	45.4900	45.4900	45.4900	45.4900	+1.089%	1	353	-22.247%
2026-07-21	45.0000	45.0000	45.0000	45.0000	-4.357%	3	353	-21.400%
2026-07-17	47.0500	47.0500	47.0500	47.0500	+6.136%	1	350	-24.825%
2026-07-16	44.3100	44.3300	44.3100	44.3300	-1.925%	3	349	-20.212%
2026-07-15	45.2000	45.2000	45.2000	45.2000	-0.638%	2	346	-21.748%
2026-07-13	45.4900	45.4900	45.4900	45.4900	+4.001%	1	344	-22.247%
2026-07-10	44.5100	44.5100	43.7400	43.7400	-4.685%	6	343	-19.136%
2026-07-08	45.8700	45.8900	45.8700	45.8900	+1.752%	2	338	-22.924%
2026-07-07	45.3000	45.3100	45.1000	45.1000	+0.872%	3	338	-21.574%
2026-07-06	44.9000	44.9000	44.6100	44.7100	-5.576%	12	336	-20.890%
2026-06-29	47.6900	48.3300	47.3500	47.3500	-4.728%	3	324	-25.301%
2026-06-25	50.4000	50.4000	49.7000	49.7000	+0.506%	2	323	-28.833%
2026-06-23	49.5000	49.5000	49.4500	49.4500	+6.850%	2	321	-28.473%
2026-06-16	46.4400	46.4400	46.1100	46.2800	+0.390%	3	319	-23.574%
2026-06-15	46.1000	46.1000	46.1000	46.1000	-7.448%	1	314	-23.275%
2026-06-12	50.0800	50.2500	49.8100	49.8100	-2.753%	6	314	-28.990%
2026-06-11	54.2600	54.2600	51.2200	51.2200	-5.183%	3	314	-30.945%
2026-06-10	54.0200	54.0200	54.0200	54.0200	+4.975%	3	312	-34.524%
2026-06-09	51.4600	51.4600	51.4600	51.4600	+0.764%	1	312	-31.267%
2026-06-05	50.1100	51.0700	50.1100	51.0700	+8.961%	2	311	-30.742%
2026-06-03	46.8700	46.8700	46.8700	46.8700	+2.448%	1	309	-24.536%
2026-06-02	45.7900	45.7900	45.6100	45.7500	+1.262%	4	309	-22.689%
2026-06-01	45.1900	45.1900	45.1800	45.1800	-0.812%	2	307	-21.713%
2026-05-29	45.6100	45.6100	45.5500	45.5500	-1.343%	8	307	-22.349%
2026-05-28	46.2600	46.4100	46.1500	46.1700	-2.471%	25	304	-23.392%
2026-05-27	47.6700	47.6700	47.2300	47.3400	+0.531%	19	299	-25.285%
2026-05-26	47.0900	47.0900	47.0800	47.0900	-1.300%	3	280	-24.889%
2026-05-22	47.4500	47.7100	47.4500	47.7100	-2.133%	4	277	-25.865%
2026-05-21	48.6800	48.7500	48.6800	48.7500	-4.897%	5	275	-27.446%
2026-05-19	51.2600	51.2600	51.2600	51.2600	-0.736%	1	275	-30.999%
2026-05-18	51.1200	51.6400	50.6500	51.6400	+1.554%	8	270	-31.507%
2026-05-15	50.8600	50.8600	50.8500	50.8500	+3.375%	3	270	-30.442%
2026-05-14	50.1400	50.1400	49.1900	49.1900	-3.832%	12	267	-28.095%
2026-05-13	51.1500	51.1500	51.1500	51.1500	-3.363%	1	260	-30.850%
2026-05-12	52.9300	52.9300	52.9300	52.9300	+2.181%	1	260	-33.176%
2026-05-08	51.8100	51.8100	51.8000	51.8000	-0.135%	2	260	-31.718%
2026-05-07	52.0700	52.0700	51.8700	51.8700	-5.278%	2	258	-31.810%
2026-05-05	54.7600	54.7600	54.7600	54.7600	-3.011%	1	256	-35.409%
2026-05-04	56.4600	56.4600	56.4600	56.4600	+3.180%	1	255	-37.354%
2026-05-01	54.7200	54.7200	54.7200	54.7200	-3.628%	1	255	-35.362%
2026-04-30	56.7800	56.7800	56.7800	56.7800	-1.132%	12	255	-37.707%
2026-04-27	57.4300	57.4300	57.4300	57.4300	-1.913%	12	267	-38.412%
2026-04-23	58.5500	58.5500	58.5500	58.5500	-2.660%	1	255	-39.590%
2026-04-21	60.1500	60.1500	60.1500	60.1500	+1.846%	1	255	-41.197%
2026-04-17	59.0600	59.0600	59.0600	59.0600	-4.045%	4	255	-40.112%
2026-04-16	62.2500	62.3000	61.5500	61.5500	-2.131%	43	259	-42.535%
2026-04-15	62.7100	63.3200	62.7100	62.8900	-1.272%	44	259	-43.759%
2026-04-14	64.0600	64.0600	63.7000	63.7000	-5.265%	6	242	-44.474%
2026-04-13	69.2000	69.3000	67.2400	67.2400	-4.651%	39	242	-47.397%
2026-04-08	70.5200	70.5200	70.5200	70.5200	-13.013%	1	242	-49.844%
2026-04-07	81.0800	81.0800	81.0700	81.0700	+0.458%	4	242	-56.371%
2026-04-06	79.6000	80.8000	79.5100	80.7000	-13.319%	116	238	-56.171%
2026-03-30	93.1000	93.1000	93.1000	93.1000	-1.273%	2	125	-62.009%
2026-03-27	93.8000	94.3000	93.8000	94.3000	+13.999%	2	127	-62.492%
2026-03-23	82.7200	82.7200	82.7200	82.7200	-1.206%	10	126	-57.241%
2026-03-20	83.7800	83.7800	83.7300	83.7300	+7.236%	2	116	-57.757%
2026-03-18	78.0800	78.0800	78.0800	78.0800	+1.403%	1	115	-54.700%
2026-03-12	77.0000	77.0000	77.0000	77.0000	+4.762%	2	114	-54.065%
2026-03-05	73.5000	73.5000	73.5000	73.5000	+5.301%	1	112	-51.878%
2026-02-27	69.8000	69.8000	69.8000	69.8000	+5.105%	1	112	-49.327%
2026-02-25	66.4100	66.4100	66.4100	66.4100	-6.333%	5	107	-46.740%
2026-02-17	72.4600	72.4600	70.7800	70.9000	+6.552%	5	107	-50.113%
2026-02-11	67.4300	67.7200	66.5400	66.5400	-0.982%	15	109	-46.844%
2026-02-06	68.7600	68.7600	67.2000	67.2000	-1.075%	2	95	-47.366%
2026-02-04	67.4400	67.9800	67.4400	67.9300	+4.235%	5	95	-47.932%
2026-02-03	65.1700	65.1700	65.1700	65.1700	+2.131%	2	95	-45.727%
2026-02-02	63.7100	63.8100	63.7100	63.8100	-2.371%	2	95	-44.570%
2026-01-29	65.0500	65.3600	64.9500	65.3600	+2.687%	3	95	-45.884%
2026-01-28	63.6500	63.6500	63.6500	63.6500	-1.011%	1	94	-44.430%
2026-01-26	63.7900	64.3000	63.7900	64.3000	-2.679%	3	94	-44.992%
2026-01-22	66.0700	66.0700	66.0700	66.0700	-4.578%	4	93	-46.466%
2026-01-21	68.2600	69.2400	68.2600	69.2400	-1.662%	8	93	-48.917%
2026-01-20	70.4100	70.4100	70.4100	70.4100	+8.842%	1	98	-49.766%
2026-01-16	64.5400	64.6900	64.5400	64.6900	+0.685%	3	98	-45.324%
2026-01-15	64.2500	64.2500	64.2500	64.2500	-2.192%	2	98	-44.949%
2026-01-14	67.0800	67.1800	65.6900	65.6900	+1.530%	10	97	-46.156%
2026-01-13	64.3200	64.7000	64.3200	64.7000	+0.952%	2	97	-45.332%
2026-01-12	64.0900	64.0900	64.0900	64.0900	-0.202%	1	97	-44.812%
2026-01-09	66.1700	66.1700	63.9400	64.2200	-3.108%	10	98	-44.924%
2026-01-08	66.4400	66.4400	66.0000	66.2800	+1.579%	5	97	-46.635%
2026-01-07	65.3200	65.3200	65.2500	65.2500	-1.405%	3	93	-45.793%
2026-01-06	66.1300	66.1900	66.1200	66.1800	-0.765%	14	90	-46.555%
2026-01-05	66.7000	66.7000	66.6900	66.6900	-2.912%	11	75	-46.964%
2026-01-02	67.2300	68.6900	67.2300	68.6900	+2.156%	7	75	-48.508%
2025-12-31	67.2400	67.2400	67.2400	67.2400	+1.956%	5	70	-47.397%
2025-12-30	65.9700	65.9700	65.9500	65.9500	-0.121%	2	70	-46.368%
2025-12-29	66.5700	66.5700	66.0000	66.0300	+1.180%	102	69	-46.433%
2025-12-26	65.2600	65.2600	65.2600	65.2600	+0.215%	5	24	-45.801%
2025-12-24	65.6000	65.6000	65.1200	65.1200	-0.626%	6	15	-45.685%
2025-12-23	65.6900	65.6900	65.5300	65.5300	-1.739%	2	15	-46.025%
2025-12-22	67.2200	67.2200	66.6900	66.6900	-7.938%	4	15	-46.964%
2025-12-17	72.4400	72.4400	72.4400	72.4400	+0.807%	1	11	-51.173%
2025-12-16	71.8600	71.8600	71.8600	71.8600	+4.190%	1	12	-50.779%
2025-12-09	69.9900	69.9900	68.8100	68.9700	0.000%	11	11	-48.717%

.dark-mode .JJfH9X{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .JJfH9X{ 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