Dark

SPY20281215P400
SPY Dec 15 2028 400.00 Put (SPY281215P00400000)
option OPRA

EOD

Sep 10, 2026

6.89+2.226%(+0.15)25

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	6.9000	6.9000	6.8200	6.8900	+2.226%	25	1,482	0.000%
2026-09-09	6.7400	6.8000	6.7400	6.7400	+1.659%	17	1,498	+2.226%
2026-09-08	6.5900	6.6400	6.5600	6.6300	+1.531%	29	1,497	+3.922%
2026-09-04	6.5100	6.5300	6.4400	6.5300	+0.462%	31	1,464	+5.513%
2026-09-03	6.6000	6.6000	6.4800	6.5000	-1.961%	37	1,464	+6.000%
2026-09-02	6.8300	6.8300	6.6300	6.6300	-3.212%	4	1,432	+3.922%
2026-09-01	7.0600	7.0700	6.8500	6.8500	-2.422%	165	1,430	+0.584%
2026-08-31	7.1900	7.1900	7.0200	7.0200	-1.543%	18	1,288	-1.852%
2026-08-28	7.0800	7.1500	7.0400	7.1300	+0.140%	420	1,271	-3.366%
2026-08-27	7.1500	7.1500	7.0700	7.1200	-2.198%	60	1,032	-3.230%
2026-08-26	7.3100	7.3400	7.2800	7.2800	-1.488%	133	975	-5.357%
2026-08-25	7.3900	7.4100	7.3200	7.3900	-0.135%	25	914	-6.766%
2026-08-24	7.3900	7.4000	7.3900	7.4000	+0.543%	14	891	-6.892%
2026-08-21	7.4600	7.4900	7.3600	7.3600	-2.387%	14	879	-6.386%
2026-08-20	7.4100	7.5400	7.4100	7.5400	+2.030%	21	869	-8.621%
2026-08-19	7.3800	7.4000	7.3800	7.3900	-1.071%	4	863	-6.766%
2026-08-18	7.4900	7.4900	7.4700	7.4700	+0.268%	2	859	-7.764%
2026-08-17	7.3400	7.4500	7.3400	7.4500	+0.949%	14	858	-7.517%
2026-08-14	7.3700	7.3800	7.3700	7.3800	+0.682%	4	845	-6.640%
2026-08-13	7.2700	7.3300	7.2200	7.3300	+0.687%	54	841	-6.003%
2026-08-12	7.3200	7.3200	7.2800	7.2800	-2.151%	19	788	-5.357%
2026-08-11	7.2800	7.4400	7.2800	7.4400	+1.501%	37	769	-7.392%
2026-08-10	7.2800	7.3300	7.2300	7.3300	-0.946%	28	738	-6.003%
2026-08-06	7.4000	7.4000	7.4000	7.4000	-0.937%	1	712	-6.892%
2026-08-05	7.4800	7.4800	7.4700	7.4700	-0.665%	2	711	-7.764%
2026-08-04	7.6300	7.6300	7.5200	7.5200	-4.810%	10	710	-8.378%
2026-08-03	8.0000	8.0000	7.8100	7.9000	-3.305%	53	716	-12.785%
2026-07-31	8.2600	8.2600	8.1000	8.1700	-4.889%	42	666	-15.667%
2026-07-30	8.6200	8.6200	8.5900	8.5900	-4.449%	2	648	-19.790%
2026-07-29	8.6800	8.9900	8.6800	8.9900	+5.269%	4	647	-23.359%
2026-07-28	8.6500	8.6500	8.5400	8.5400	-0.928%	40	645	-19.321%
2026-07-27	8.8700	8.8700	8.6200	8.6200	-1.934%	13	641	-20.070%
2026-07-24	8.7900	8.7900	8.5800	8.7900	-1.236%	11	647	-21.615%
2026-07-23	8.8000	8.9000	8.7700	8.9000	+5.826%	17	636	-22.584%
2026-07-22	8.3000	8.4100	8.2400	8.4100	+0.478%	32	640	-18.074%
2026-07-21	8.3800	8.3800	8.3700	8.3700	-3.237%	17	608	-17.682%
2026-07-20	8.5900	8.6500	8.5900	8.6500	-1.927%	7	599	-20.347%
2026-07-17	8.8200	8.8200	8.8200	8.8200	+3.037%	5	592	-21.882%
2026-07-16	8.3000	8.5600	8.3000	8.5600	+3.257%	4	588	-19.509%
2026-07-15	8.2900	8.2900	8.2900	8.2900	-0.719%	1	584	-16.888%
2026-07-14	8.4200	8.4200	8.3100	8.3500	-0.713%	17	583	-17.485%
2026-07-13	8.2000	8.4100	8.2000	8.4100	+3.064%	5	588	-18.074%
2026-07-10	8.3000	8.3100	8.1500	8.1600	-3.660%	16	587	-15.564%
2026-07-09	8.3800	8.4700	8.3500	8.4700	0.000%	32	574	-18.654%
2026-07-08	8.6100	8.7000	8.4700	8.4700	+2.048%	13	573	-18.654%
2026-07-07	8.3000	8.3000	8.3000	8.3000	+0.728%	30	561	-16.988%
2026-07-06	8.2400	8.2400	8.2400	8.2400	-5.178%	10	561	-16.383%
2026-07-02	8.3900	8.6900	8.3900	8.6900	+4.197%	15	537	-20.713%
2026-07-01	8.3500	8.3500	8.3400	8.3400	0.000%	6	537	-17.386%
2026-06-30	8.5300	8.5300	8.3400	8.3400	-2.113%	11	531	-17.386%
2026-06-29	8.6500	8.7700	8.5200	8.5200	-5.543%	6	521	-19.131%
2026-06-26	9.0200	9.0200	9.0200	9.0200	+1.462%	2	522	-23.614%
2026-06-25	8.8800	8.9800	8.8800	8.8900	-3.159%	26	520	-22.497%
2026-06-24	8.8800	9.2100	8.8800	9.1800	+6.005%	72	499	-24.946%
2026-06-22	8.6600	8.6600	8.6600	8.6600	-0.345%	10	461	-20.439%
2026-06-18	8.6400	8.7100	8.6400	8.6900	-3.013%	11	427	-20.713%
2026-06-17	8.6900	8.9600	8.6600	8.9600	+3.824%	13	427	-23.103%
2026-06-16	8.6300	8.6300	8.5100	8.6300	+1.291%	12	427	-20.162%
2026-06-15	8.7100	8.7100	8.5200	8.5200	-6.885%	33	391	-19.131%
2026-06-12	9.1100	9.1500	9.1100	9.1500	-6.537%	11	391	-24.699%
2026-06-11	9.6700	9.7900	9.6700	9.7900	+1.241%	13	391	-29.622%
2026-06-10	9.6400	9.6700	9.6400	9.6700	+11.406%	3	378	-28.749%
2026-06-05	8.6800	8.6800	8.6800	8.6800	+1.998%	2	375	-20.622%
2026-06-04	8.5200	8.5200	8.5100	8.5100	-0.351%	26	377	-19.036%
2026-06-02	8.5400	8.5400	8.5400	8.5400	+1.667%	1	383	-19.321%
2026-06-01	8.4200	8.4200	8.4000	8.4000	-1.754%	14	383	-17.976%
2026-05-29	8.5500	8.5500	8.5500	8.5500	-1.724%	1	383	-19.415%
2026-05-27	8.7000	8.7000	8.7000	8.7000	+2.233%	1	383	-20.805%
2026-05-26	8.6300	8.6300	8.5100	8.5100	-2.520%	76	382	-19.036%
2026-05-22	8.7300	8.7300	8.7300	8.7300	-3.000%	1	312	-21.077%
2026-05-21	9.0300	9.0300	9.0000	9.0000	-2.174%	11	312	-23.444%
2026-05-18	9.3000	9.3000	9.2000	9.2000	-2.128%	2	312	-25.109%
2026-05-15	9.4000	9.4000	9.4000	9.4000	-4.374%	1	312	-26.702%
2026-05-12	9.8300	9.8300	9.8300	9.8300	+3.365%	1	311	-29.908%
2026-05-11	9.5100	9.5100	9.5100	9.5100	-1.246%	1	311	-27.550%
2026-05-08	9.6900	9.7300	9.6300	9.6300	-1.735%	3	309	-28.453%
2026-05-07	9.8200	9.8200	9.6300	9.8000	-0.810%	11	310	-29.694%
2026-05-06	9.8800	9.8800	9.8800	9.8800	-2.660%	2	311	-30.263%
2026-05-05	10.1500	10.1500	10.1500	10.1500	-1.168%	1	313	-32.118%
2026-05-04	10.2500	10.2700	10.2500	10.2700	+2.700%	4	314	-32.911%
2026-05-01	10.0000	10.0000	10.0000	10.0000	-1.768%	5	308	-31.100%
2026-04-30	10.3500	10.3500	10.1800	10.1800	-4.413%	3	308	-32.318%
2026-04-29	10.6500	10.6500	10.6500	10.6500	+0.662%	1	307	-35.305%
2026-04-27	10.5800	10.5800	10.5800	10.5800	+0.858%	3	307	-34.877%
2026-04-24	10.6500	10.6500	10.4900	10.4900	-6.172%	2	307	-34.318%
2026-04-21	11.0600	11.2000	11.0600	11.1800	+1.729%	3	305	-38.372%
2026-04-20	10.9900	10.9900	10.9900	10.9900	0.000%	1	305	-37.307%
2026-04-17	10.8900	11.0000	10.8900	10.9900	-1.787%	4	304	-37.307%
2026-04-15	11.4100	11.4100	11.1900	11.1900	-3.201%	2	301	-38.427%
2026-04-14	11.4000	11.5600	11.4000	11.5600	-2.034%	4	301	-40.398%
2026-04-13	11.8000	11.8000	11.8000	11.8000	-1.912%	1	298	-41.610%
2026-04-10	11.9400	12.0300	11.9400	12.0300	+0.754%	2	297	-42.727%
2026-04-09	11.9500	11.9500	11.9400	11.9400	-1.159%	10	297	-42.295%
2026-04-08	12.2300	12.2300	12.0800	12.0800	-9.851%	6	302	-42.964%
2026-04-07	13.2900	13.7500	13.2700	13.4000	+1.824%	8	306	-48.582%
2026-04-06	13.2500	13.2500	13.0500	13.1600	-6.000%	71	300	-47.644%
2026-04-02	14.0000	14.0000	14.0000	14.0000	+4.869%	1	232	-50.786%
2026-04-01	13.7100	13.7100	13.2800	13.3500	-7.612%	5	232	-48.390%
2026-03-31	14.4500	14.4500	14.4500	14.4500	-8.428%	1	235	-52.318%
2026-03-30	15.8000	15.8000	15.6600	15.7800	+1.284%	82	236	-56.337%
2026-03-27	15.1000	15.5800	15.1000	15.5800	+8.875%	6	157	-55.777%
2026-03-26	14.3100	14.3100	14.3100	14.3100	+2.950%	1	157	-51.852%
2026-03-25	14.0400	14.0400	13.9000	13.9000	-1.975%	2	157	-50.432%
2026-03-24	14.1800	14.1800	14.1800	14.1800	+1.431%	2	158	-51.410%
2026-03-23	13.2700	13.9800	13.2700	13.9800	-6.676%	3	156	-50.715%
2026-03-20	14.9800	14.9800	14.9800	14.9800	+5.345%	1	155	-54.005%
2026-03-19	14.7000	14.7000	14.2200	14.2200	+0.424%	3	155	-51.547%
2026-03-18	14.0600	14.1600	13.7500	14.1600	+6.067%	9	153	-51.342%
2026-03-17	13.2300	13.3500	13.2200	13.3500	-0.373%	3	152	-48.390%
2026-03-16	13.4300	13.4300	13.3000	13.4000	-3.943%	53	151	-48.582%
2026-03-13	13.9500	13.9500	13.9500	13.9500	+3.795%	1	98	-50.609%
2026-03-12	13.4400	13.4400	13.4400	13.4400	-4.205%	2	98	-48.735%
2026-03-09	14.4800	14.6500	14.0300	14.0300	-1.888%	5	96	-50.891%
2026-03-06	13.7500	14.3000	13.7500	14.3000	+9.747%	7	94	-51.818%
2026-03-05	12.8700	13.0900	12.8700	13.0300	+4.827%	3	98	-47.122%
2026-03-04	12.6500	12.6500	12.4300	12.4300	-12.218%	2	97	-44.570%
2026-03-03	13.7100	14.1600	13.7100	14.1600	+8.257%	2	94	-51.342%
2026-02-27	13.1800	13.1800	13.0800	13.0800	+3.975%	2	92	-47.324%
2026-02-26	12.7700	12.7700	12.5800	12.5800	+2.694%	2	91	-45.231%
2026-02-25	12.3300	12.3900	12.2500	12.2500	-4.147%	3	90	-43.755%
2026-02-24	12.7800	12.7800	12.7800	12.7800	-1.768%	1	90	-46.088%
2026-02-23	12.8400	13.0100	12.8400	13.0100	+1.879%	2	90	-47.041%
2026-02-20	12.5800	12.7700	12.5800	12.7700	-1.769%	2	89	-46.045%
2026-02-19	13.0000	13.0000	13.0000	13.0000	+2.443%	1	88	-47.000%
2026-02-18	12.6100	12.6900	12.6100	12.6900	-4.944%	3	88	-45.705%
2026-02-17	13.3500	13.3500	13.3500	13.3500	+0.603%	1	89	-48.390%
2026-02-13	13.0500	13.2700	13.0500	13.2700	+2.948%	2	87	-48.078%
2026-02-12	12.5500	12.8900	12.5500	12.8900	+5.483%	3	87	-46.548%
2026-02-11	12.4200	12.4200	12.2100	12.2200	-0.163%	6	84	-43.617%
2026-02-10	12.0100	12.2400	12.0100	12.2400	+2.000%	11	83	-43.709%
2026-02-09	11.9800	12.0000	11.9800	12.0000	-2.913%	6	72	-42.583%
2026-02-06	12.4400	12.4400	12.3600	12.3600	-3.963%	2	66	-44.256%
2026-02-05	12.8700	12.8700	12.8700	12.8700	+9.532%	1	64	-46.465%
2026-02-02	11.8300	11.8300	11.7500	11.7500	-4.472%	2	63	-41.362%
2026-01-29	12.3000	12.3000	12.3000	12.3000	+4.681%	1	62	-43.984%
2026-01-27	11.7200	11.7500	11.7200	11.7500	-0.592%	5	61	-41.362%
2026-01-22	11.7200	11.8200	11.7200	11.8200	-5.817%	2	63	-41.709%
2026-01-21	12.5500	12.5500	12.5500	12.5500	-0.080%	1	61	-45.100%
2026-01-20	12.5900	12.5900	12.5600	12.5600	+6.441%	2	61	-45.143%
2026-01-16	11.8000	11.8000	11.8000	11.8000	-1.667%	1	58	-41.610%
2026-01-14	12.1800	12.1800	11.9500	12.0000	+5.448%	7	58	-42.583%
2026-01-12	11.3300	11.3800	11.2100	11.3800	-3.804%	37	51	-39.455%
2026-01-08	11.8300	11.8300	11.8300	11.8300	+1.632%	1	16	-41.758%
2026-01-07	11.3800	11.6400	11.3800	11.6400	+1.042%	12	15	-40.808%
2026-01-06	11.6500	11.6500	11.4700	11.5200	0.000%	3	3	-40.191%

.dark-mode .QmpqS5{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .QmpqS5{ color: #333333; background-color: white; border: 2px solid #333333; }SPY20281215P400SPY Dec 15 2028 400.00 Put (SPY281215P00400000)option OPRA

SPY20281215P400
SPY Dec 15 2028 400.00 Put (SPY281215P00400000)
option OPRA