Dark

SPY20280616P705
SPY Jun 16 2028 705.00 Put (SPY280616P00705000)
option OPRA

EOD

Sep 10, 2026

40.00+4.712%(+1.80)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	40.0000	40.0000	40.0000	40.0000	+4.712%	1	29	0.000%
2026-09-09	38.2000	38.2000	38.2000	38.2000	+3.355%	2	29	+4.712%
2026-09-03	36.9600	36.9600	36.9600	36.9600	-2.737%	1	29	+8.225%
2026-08-28	38.0000	38.0000	38.0000	38.0000	-6.173%	1	28	+5.263%
2026-08-26	40.5000	40.5000	40.5000	40.5000	-1.220%	1	27	-1.235%
2026-08-21	41.0000	41.0000	41.0000	41.0000	-2.381%	1	26	-2.439%
2026-08-20	41.5400	42.0000	41.5400	42.0000	+1.646%	2	25	-4.762%
2026-08-18	41.3200	41.3200	41.3200	41.3200	+2.633%	1	25	-3.195%
2026-08-11	40.2600	40.2600	40.2600	40.2600	-1.154%	1	25	-0.646%
2026-08-04	41.0000	41.0000	40.7300	40.7300	-6.109%	6	25	-1.792%
2026-08-03	43.5000	43.5000	43.3800	43.3800	-5.696%	5	28	-7.792%
2026-07-31	46.0000	46.0000	46.0000	46.0000	-4.167%	1	23	-13.043%
2026-07-30	48.0000	48.0000	48.0000	48.0000	+0.355%	1	23	-16.667%
2026-07-28	47.8300	47.8300	47.8300	47.8300	-0.354%	2	22	-16.370%
2026-07-24	48.0000	48.0000	48.0000	48.0000	-4.000%	1	20	-16.667%
2026-07-23	50.0000	50.0000	50.0000	50.0000	+10.156%	1	20	-20.000%
2026-07-15	45.3900	45.3900	45.3900	45.3900	-0.765%	1	20	-11.875%
2026-07-10	45.7400	45.7400	45.7400	45.7400	-3.705%	3	19	-12.549%
2026-07-08	47.5000	47.5000	47.5000	47.5000	+2.636%	1	22	-15.789%
2026-07-07	46.2800	46.2800	46.2800	46.2800	+0.499%	1	21	-13.570%
2026-07-06	46.0500	46.0500	46.0500	46.0500	-5.052%	3	21	-13.138%
2026-07-02	46.6900	49.0000	46.6900	48.5000	+0.476%	3	18	-17.526%
2026-07-01	48.3600	48.3600	48.2700	48.2700	-1.025%	2	18	-17.133%
2026-06-29	49.8000	49.8000	48.7700	48.7700	-6.212%	2	18	-17.982%
2026-06-26	51.0000	52.0000	51.0000	52.0000	-0.230%	2	16	-23.077%
2026-06-23	52.1200	52.1200	52.1200	52.1200	+8.358%	1	16	-23.254%
2026-06-18	48.1000	48.1000	48.1000	48.1000	-12.957%	1	16	-16.840%
2026-06-11	55.2600	55.2600	55.2600	55.2600	+1.061%	1	16	-27.615%
2026-06-10	54.6800	54.6800	54.6800	54.6800	+5.154%	1	16	-26.847%
2026-06-05	52.0000	52.0000	52.0000	52.0000	+9.015%	1	17	-23.077%
2026-06-03	47.7000	47.7000	47.7000	47.7000	+1.945%	1	18	-16.143%
2026-06-02	46.7900	46.7900	46.7900	46.7900	-3.823%	1	17	-14.512%
2026-05-27	48.4600	48.6500	48.4600	48.6500	-0.714%	2	17	-17.780%
2026-05-22	49.0000	49.0000	49.0000	49.0000	-6.489%	1	17	-18.367%
2026-05-11	52.4400	52.4400	52.4000	52.4000	-3.659%	2	17	-23.664%
2026-05-06	55.0000	55.0000	54.3900	54.3900	-3.461%	3	16	-26.457%
2026-05-01	56.3400	56.3400	56.3400	56.3400	-3.511%	12	28	-29.002%
2026-04-30	58.3900	58.3900	58.3900	58.3900	-3.916%	12	28	-31.495%
2026-04-22	60.7700	60.7700	60.7700	60.7700	-2.877%	1	16	-34.178%
2026-04-21	62.5700	62.5700	62.5700	62.5700	+2.624%	2	14	-36.072%
2026-04-17	60.3800	60.9700	60.0000	60.9700	-4.271%	3	14	-34.394%
2026-04-16	63.6900	63.6900	63.6900	63.6900	-6.338%	1	13	-37.196%
2026-04-13	71.0000	71.0000	68.0000	68.0000	-5.556%	3	13	-41.176%
2026-04-09	72.0000	72.0000	72.0000	72.0000	-2.307%	1	11	-44.444%
2026-04-08	73.7000	73.7000	73.7000	73.7000	-11.205%	1	11	-45.726%
2026-04-07	83.8000	85.0000	83.0000	83.0000	0.000%	3	10	-51.807%
2026-04-06	82.0000	83.0000	82.0000	83.0000	-3.488%	2	9	-51.807%
2026-04-02	86.0000	86.0000	86.0000	86.0000	+1.775%	1	8	-53.488%
2026-04-01	84.5000	84.5000	84.5000	84.5000	-5.056%	1	8	-52.663%
2026-03-31	92.4000	92.4000	89.0000	89.0000	-8.718%	2	9	-55.056%
2026-03-30	96.1000	97.5000	95.0000	97.5000	+3.723%	3	7	-58.974%
2026-03-27	94.0000	94.0000	94.0000	94.0000	+8.046%	1	8	-57.447%
2026-03-26	87.0000	87.0000	87.0000	87.0000	+3.571%	1	9	-54.023%
2026-03-25	83.0000	84.0000	83.0000	84.0000	-1.176%	4	10	-52.381%
2026-03-24	85.8500	85.8500	85.0000	85.0000	+1.190%	2	11	-52.941%
2026-03-23	85.0000	85.0000	83.0000	84.0000	-6.667%	4	10	-52.381%
2026-03-20	85.0000	90.0000	85.0000	90.0000	+8.696%	3	10	-55.556%
2026-03-19	82.8000	82.8000	82.8000	82.8000	+2.222%	1	13	-51.691%
2026-03-18	81.0000	81.0000	81.0000	81.0000	+4.651%	1	12	-50.617%
2026-03-16	77.4000	77.4000	77.4000	77.4000	-6.522%	1	13	-48.320%
2026-03-13	82.8000	82.8000	82.8000	82.8000	+3.500%	1	13	-51.691%
2026-03-12	78.0900	80.0000	78.0900	80.0000	+6.667%	2	14	-50.000%
2026-03-10	75.0000	75.0000	75.0000	75.0000	-3.846%	1	15	-46.667%
2026-03-09	81.5000	81.5000	78.0000	78.0000	-0.383%	3	14	-48.718%
2026-03-06	78.3000	78.3000	78.3000	78.3000	+4.400%	1	12	-48.914%
2026-03-05	72.5000	75.0000	72.5000	75.0000	+6.428%	2	12	-46.667%
2026-03-04	70.4700	70.4700	70.4700	70.4700	-6.040%	1	13	-43.238%
2026-03-03	75.7700	79.0000	75.0000	75.0000	+5.530%	3	12	-46.667%
2026-03-02	73.6200	73.6200	71.0700	71.0700	-0.601%	3	12	-43.717%
2026-02-27	72.5500	72.5500	71.5000	71.5000	+1.260%	2	10	-44.056%
2026-02-26	70.6100	70.6100	70.6100	70.6100	+3.838%	1	10	-43.351%
2026-02-25	68.0000	68.0000	68.0000	68.0000	-3.546%	1	10	-41.176%
2026-02-24	71.7500	71.7500	70.5000	70.5000	-2.083%	2	10	-43.262%
2026-02-23	72.0000	72.0000	72.0000	72.0000	+2.128%	1	8	-44.444%
2026-02-18	70.5000	70.5000	70.5000	70.5000	-4.042%	1	8	-43.262%
2026-02-17	73.4700	73.4700	73.4700	73.4700	+3.333%	1	7	-45.556%
2026-02-12	71.1000	71.1000	71.1000	71.1000	+4.821%	1	6	-43.741%
2026-02-10	67.8300	67.8300	67.8300	67.8300	-0.250%	1	7	-41.029%
2026-02-06	70.0000	70.0000	68.0000	68.0000	-6.773%	2	6	-41.176%
2026-02-05	75.0000	75.0000	72.9400	72.9400	+11.359%	2	4	-45.160%
2026-02-02	65.5000	65.5000	65.5000	65.5000	-1.917%	1	4	-38.931%
2026-01-29	66.7800	66.7800	66.7800	66.7800	-5.691%	1	4	-40.102%
2026-01-20	70.8100	70.8100	70.8100	70.8100	+6.593%	1	4	-43.511%
2026-01-16	66.4400	66.4400	66.4300	66.4300	+0.317%	2	4	-39.786%
2026-01-15	66.2400	66.2400	66.2200	66.2200	-3.890%	2	4	-39.595%
2026-01-14	68.5300	68.9000	68.5200	68.9000	-2.270%	3	4	-41.945%
2026-01-02	70.5000	70.5000	70.5000	70.5000	-1.728%	1	3	-43.262%
2025-12-19	71.7400	71.7400	71.7400	71.7400	+2.942%	1	2	-44.243%
2025-12-11	71.0200	71.0200	69.6900	69.6900	0.000%	2	2	-42.603%

.dark-mode .RKd6fk{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .RKd6fk{ color: #333333; background-color: white; border: 2px solid #333333; }SPY20280616P705SPY Jun 16 2028 705.00 Put (SPY280616P00705000)option OPRA

SPY20280616P705
SPY Jun 16 2028 705.00 Put (SPY280616P00705000)
option OPRA