Dark

SPY20281215P300
SPY Dec 15 2028 300.00 Put (SPY281215P00300000)
option OPRA

EOD

Sep 10, 2026

3.46-0.860%(-0.03)10

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	3.4600	3.4700	3.4600	3.4600	-0.860%	10	1,352	0.000%
2026-09-09	3.4900	3.4900	3.4900	3.4900	+4.805%	3	1,347	-0.860%
2026-09-03	3.3300	3.3300	3.3300	3.3300	-5.932%	80	1,345	+3.904%
2026-09-01	3.5400	3.5400	3.5400	3.5400	-3.014%	1	1,425	-2.260%
2026-08-31	3.6500	3.6500	3.6500	3.6500	+1.389%	1	1,425	-5.205%
2026-08-28	3.6000	3.6000	3.6000	3.6000	-5.263%	3	1,424	-3.889%
2026-08-20	3.8000	3.8000	3.8000	3.8000	+1.877%	5	1,421	-8.947%
2026-08-14	3.7300	3.7300	3.7300	3.7300	-0.267%	1	1,421	-7.239%
2026-08-13	3.7100	3.7400	3.7100	3.7400	+0.268%	3	1,420	-7.487%
2026-08-12	3.7300	3.7300	3.7300	3.7300	-0.533%	1	1,418	-7.239%
2026-08-11	3.7500	3.7500	3.7500	3.7500	+1.078%	2	1,418	-7.733%
2026-08-07	3.7300	3.7300	3.7000	3.7100	-2.368%	10	1,417	-6.739%
2026-08-06	3.8000	3.8000	3.8000	3.8000	-2.564%	1	1,422	-8.947%
2026-08-04	3.9000	3.9000	3.9000	3.9000	-3.941%	4	1,421	-11.282%
2026-08-03	4.0500	4.0600	4.0500	4.0600	-1.932%	2	1,421	-14.778%
2026-07-31	4.1500	4.1600	4.1300	4.1400	-6.335%	38	1,420	-16.425%
2026-07-28	4.4200	4.4200	4.4200	4.4200	0.000%	31	1,438	-21.719%
2026-07-27	4.4200	4.4200	4.4200	4.4200	-0.226%	2	1,438	-21.719%
2026-07-17	4.4500	4.4500	4.4300	4.4300	+5.476%	25	1,438	-21.896%
2026-07-10	4.2000	4.2000	4.2000	4.2000	-1.408%	2	1,418	-17.619%
2026-07-08	4.3600	4.3600	4.2600	4.2600	0.000%	2	1,418	-18.779%
2026-07-07	4.2300	4.2600	4.2200	4.2600	+1.914%	32	1,418	-18.779%
2026-07-06	4.2100	4.2100	4.1800	4.1800	-1.182%	141	1,446	-17.225%
2026-07-02	4.2300	4.2300	4.2300	4.2300	+3.676%	10	1,517	-18.203%
2026-07-01	4.0800	4.0800	4.0800	4.0800	-11.688%	1	1,517	-15.196%
2026-06-26	4.6200	4.6200	4.6200	4.6200	+2.667%	2	1,518	-25.108%
2026-06-25	4.5000	4.5000	4.5000	4.5000	-2.174%	8	1,516	-23.111%
2026-06-24	4.4800	4.6000	4.4800	4.6000	+0.437%	17	1,516	-24.783%
2026-06-23	4.7200	4.7200	4.5200	4.5800	+2.232%	4	1,508	-24.454%
2026-06-22	4.3600	4.4800	4.3600	4.4800	+2.517%	12	1,507	-22.768%
2026-06-15	4.3600	4.3700	4.3600	4.3700	-4.585%	2	1,476	-20.824%
2026-06-12	4.6500	4.6600	4.5200	4.5800	-7.475%	29	1,476	-24.454%
2026-06-11	4.9500	4.9500	4.9500	4.9500	+2.484%	2	1,476	-30.101%
2026-06-10	4.8000	4.9100	4.8000	4.8300	+5.921%	32	1,476	-28.364%
2026-06-08	4.5600	4.5600	4.5600	4.5600	+2.472%	15	1,475	-24.123%
2026-06-05	4.4700	4.4700	4.4500	4.4500	+2.771%	50	1,475	-22.247%
2026-06-04	4.3400	4.3400	4.3300	4.3300	+0.698%	120	1,425	-20.092%
2026-06-02	4.3000	4.3000	4.3000	4.3000	+0.939%	4	1,325	-19.535%
2026-06-01	4.3300	4.3300	4.2500	4.2600	-1.160%	37	1,325	-18.779%
2026-05-29	4.3400	4.3400	4.2800	4.3100	-3.146%	27	1,336	-19.722%
2026-05-27	4.4500	4.4500	4.4500	4.4500	+0.907%	2	1,310	-22.247%
2026-05-26	4.4100	4.4100	4.4100	4.4100	-0.226%	1	1,308	-21.542%
2026-05-22	4.4200	4.4200	4.4200	4.4200	-5.353%	1	1,307	-21.719%
2026-05-15	4.6700	4.6700	4.6700	4.6700	-2.708%	2	1,306	-25.910%
2026-05-13	4.8000	4.8000	4.8000	4.8000	-1.840%	1	1,304	-27.917%
2026-05-12	4.8800	4.8900	4.8800	4.8900	+0.617%	9	1,295	-29.243%
2026-05-08	4.9000	4.9000	4.8600	4.8600	-0.410%	3	1,295	-28.807%
2026-05-07	4.8800	4.8800	4.8800	4.8800	-1.414%	10	1,292	-29.098%
2026-05-06	4.9200	4.9500	4.9200	4.9500	+0.815%	2	1,292	-30.101%
2026-05-05	4.9100	4.9100	4.9100	4.9100	-4.845%	3	1,292	-29.532%
2026-05-04	5.0400	5.1900	5.0400	5.1600	+3.407%	16	1,295	-32.946%
2026-05-01	5.0000	5.0800	4.9900	4.9900	-5.492%	12	1,287	-30.661%
2026-04-27	5.1400	5.2800	5.1100	5.2800	+1.344%	19	1,287	-34.470%
2026-04-24	5.2100	5.2100	5.2100	5.2100	-2.617%	5	1,286	-33.589%
2026-04-23	5.3500	5.3500	5.3500	5.3500	-0.187%	5	1,286	-35.327%
2026-04-22	5.3600	5.3600	5.3600	5.3600	+0.375%	10	1,286	-35.448%
2026-04-21	5.3400	5.3400	5.3400	5.3400	-3.085%	10	1,276	-35.206%
2026-04-20	5.5100	5.5100	5.5100	5.5100	+2.037%	1	1,276	-37.205%
2026-04-17	5.5000	5.5400	5.4000	5.4000	-5.594%	7	1,275	-35.926%
2026-04-14	5.7200	5.7200	5.7200	5.7200	-1.718%	1	1,272	-39.510%
2026-04-13	5.8600	5.8600	5.8100	5.8200	-0.342%	4	1,272	-40.550%
2026-04-10	5.8400	5.8400	5.7900	5.8400	+0.344%	20	1,273	-40.753%
2026-04-09	5.9200	5.9200	5.8200	5.8200	-1.188%	2	1,253	-40.550%
2026-04-08	5.9300	5.9300	5.8900	5.8900	-11.027%	4	1,253	-41.256%
2026-04-07	6.6000	6.6900	6.6000	6.6200	+4.416%	4	1,251	-47.734%
2026-04-06	6.5600	6.5600	6.3400	6.3400	-2.611%	16	1,248	-45.426%
2026-04-02	6.5100	6.5100	6.5100	6.5100	0.000%	20	1,245	-46.851%
2026-04-01	6.5000	6.6000	6.5000	6.5100	-3.840%	3	1,245	-46.851%
2026-03-31	7.1500	7.1500	6.7700	6.7700	-10.921%	6	1,244	-48.892%
2026-03-30	7.6100	7.6100	7.5000	7.6000	-0.393%	5	1,243	-54.474%
2026-03-27	7.4500	7.6300	7.4500	7.6300	+7.465%	8	1,243	-54.653%
2026-03-26	6.9300	7.1000	6.9300	7.1000	+5.030%	10	1,243	-51.268%
2026-03-25	6.7600	6.7600	6.7600	6.7600	0.000%	1	1,238	-48.817%
2026-03-24	6.8500	6.8700	6.7600	6.7600	0.000%	20	1,237	-48.817%
2026-03-23	6.4500	6.7600	6.4500	6.7600	-5.056%	4	1,233	-48.817%
2026-03-20	6.7000	7.1200	6.7000	7.1200	+6.269%	11	1,233	-51.404%
2026-03-19	7.0100	7.0100	6.7000	6.7000	0.000%	7	1,232	-48.358%
2026-03-18	6.7000	6.7000	6.7000	6.7000	+2.134%	3	1,231	-48.358%
2026-03-16	6.5600	6.5600	6.5600	6.5600	-3.529%	80	1,233	-47.256%
2026-03-13	6.6400	6.8000	6.6400	6.8000	+5.426%	4	1,153	-49.118%
2026-03-12	6.4500	6.4500	6.4500	6.4500	+0.939%	1	1,152	-46.357%
2026-03-11	6.5100	6.5100	6.3800	6.3900	+1.752%	44	1,151	-45.853%
2026-03-10	6.2800	6.2800	6.2800	6.2800	-6.963%	10	1,136	-44.904%
2026-03-09	7.1000	7.1000	6.4000	6.7500	-0.735%	18	1,146	-48.741%
2026-03-06	6.7300	6.8000	6.6600	6.8000	+5.919%	33	1,138	-49.118%
2026-03-05	6.1000	6.4200	6.1000	6.4200	+5.074%	11	1,130	-46.106%
2026-03-04	6.1100	6.1100	6.1100	6.1100	-2.552%	1	1,130	-43.372%
2026-03-03	6.6600	6.6600	6.2700	6.2700	+0.160%	4	1,129	-44.817%
2026-03-02	6.3400	6.3400	6.2600	6.2600	-1.262%	6	1,133	-44.728%
2026-02-27	6.3400	6.3400	6.3400	6.3400	+3.595%	1	1,128	-45.426%
2026-02-26	6.1600	6.1600	6.1200	6.1200	+1.493%	11	1,127	-43.464%
2026-02-25	6.0000	6.0300	6.0000	6.0300	-2.269%	4	1,125	-42.620%
2026-02-24	6.1200	6.1700	6.0500	6.1700	-4.044%	9	1,125	-43.922%
2026-02-23	6.1300	6.4300	6.1300	6.4300	+3.877%	2	1,126	-46.190%
2026-02-20	6.1900	6.1900	6.1900	6.1900	-2.673%	1	1,125	-44.103%
2026-02-19	6.3600	6.3600	6.3600	6.3600	+3.752%	1	1,125	-45.597%
2026-02-18	6.2100	6.2100	6.1300	6.1300	-4.666%	2	1,124	-43.556%
2026-02-17	6.4300	6.4300	6.4300	6.4300	+0.469%	1	1,123	-46.190%
2026-02-13	6.4000	6.4000	6.4000	6.4000	+7.744%	1,000	129	-45.938%
2026-02-12	5.9400	5.9400	5.9400	5.9400	+0.508%	2	129	-41.751%
2026-02-11	5.9100	5.9100	5.9100	5.9100	-3.746%	1	129	-41.455%
2026-02-05	6.1400	6.1400	6.1400	6.1400	+2.333%	1	128	-43.648%
2026-02-03	6.0000	6.0000	6.0000	6.0000	+5.079%	4	127	-42.333%
2026-02-02	5.9200	5.9200	5.6900	5.7100	-4.833%	8	131	-39.405%
2026-01-30	5.9600	6.0000	5.9600	6.0000	0.000%	2	126	-42.333%
2026-01-29	6.0000	6.0000	6.0000	6.0000	+2.041%	15	126	-42.333%
2026-01-28	5.8800	5.8800	5.8800	5.8800	+2.083%	1	126	-41.156%
2026-01-27	5.7100	5.7600	5.7100	5.7600	+1.053%	4	126	-39.931%
2026-01-26	5.7000	5.7000	5.7000	5.7000	-1.554%	3	126	-39.298%
2026-01-23	5.7700	5.7900	5.7700	5.7900	+1.047%	66	123	-40.242%
2026-01-22	5.8000	5.8000	5.6800	5.7300	-7.729%	4	57	-39.616%
2026-01-20	6.0900	6.2100	6.0600	6.2100	+9.524%	17	54	-44.283%
2026-01-16	5.6700	5.6700	5.6700	5.6700	-0.526%	1	42	-38.977%
2026-01-15	5.6900	5.8200	5.6900	5.7000	-1.724%	5	42	-39.298%
2026-01-14	5.9500	6.0800	5.8000	5.8000	+5.263%	28	39	-40.345%
2026-01-13	5.5100	5.5100	5.5100	5.5100	-0.542%	10	21	-37.205%
2026-01-12	5.5400	5.5400	5.5400	5.5400	-2.977%	5	11	-37.545%
2026-01-08	5.7100	5.7100	5.7100	5.7100	0.000%	6	6	-39.405%

.dark-mode .HpD5tG{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .HpD5tG{ color: #333333; background-color: white; border: 2px solid #333333; }SPY20281215P300SPY Dec 15 2028 300.00 Put (SPY281215P00300000)option OPRA

SPY20281215P300
SPY Dec 15 2028 300.00 Put (SPY281215P00300000)
option OPRA