Dark

SPY20281215P450
SPY Dec 15 2028 450.00 Put (SPY281215P00450000)
option OPRA

EOD

Sep 10, 2026

9.54+6.473%(+0.58)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	9.5400	9.5400	9.5400	9.5400	+6.473%	1	473	0.000%
2026-09-04	8.9300	8.9600	8.9300	8.9600	+0.674%	4	473	+6.473%
2026-09-03	9.1500	9.1500	8.9000	8.9000	-5.319%	4	473	+7.191%
2026-09-02	9.4000	9.4000	9.4000	9.4000	-0.529%	3	473	+1.489%
2026-09-01	9.4500	9.4500	9.4500	9.4500	-4.158%	3	473	+0.952%
2026-08-31	9.8600	9.8600	9.8600	9.8600	+2.923%	1	470	-3.245%
2026-08-28	9.6000	9.6000	9.5800	9.5800	-1.945%	4	470	-0.418%
2026-08-27	9.8700	9.8700	9.7700	9.7700	-3.458%	4	471	-2.354%
2026-08-25	10.1000	10.1200	10.1000	10.1200	-2.505%	2	469	-5.731%
2026-08-20	10.2300	10.3800	10.2300	10.3800	+2.367%	14	467	-8.092%
2026-08-17	10.1400	10.1400	10.1400	10.1400	+0.896%	1	463	-5.917%
2026-08-14	10.0500	10.0500	10.0500	10.0500	-0.888%	5	463	-5.075%
2026-08-12	10.1400	10.1400	10.1400	10.1400	+0.396%	1	458	-5.917%
2026-08-11	10.1000	10.1000	10.1000	10.1000	+0.598%	1	458	-5.545%
2026-08-10	9.9700	10.0400	9.9700	10.0400	-0.692%	20	458	-4.980%
2026-08-07	10.1200	10.1200	10.1100	10.1100	-2.319%	3	438	-5.638%
2026-08-04	10.6500	10.6500	10.3500	10.3500	-5.046%	11	435	-7.826%
2026-08-03	11.0100	11.0100	10.9000	10.9000	-2.679%	2	434	-12.477%
2026-07-31	11.3900	11.3900	11.1900	11.2000	-1.926%	13	434	-14.821%
2026-07-30	11.4200	11.4200	11.4200	11.4200	-4.515%	1	435	-16.462%
2026-07-29	11.9600	11.9600	11.9600	11.9600	+0.758%	1	435	-20.234%
2026-07-28	11.8700	11.8700	11.8700	11.8700	-2.785%	1	435	-19.629%
2026-07-27	12.2100	12.2100	12.2100	12.2100	-0.732%	2	435	-21.867%
2026-07-23	12.3000	12.3000	12.3000	12.3000	+8.275%	250	433	-22.439%
2026-07-22	11.4300	11.4300	11.3600	11.3600	-6.579%	6	516	-16.021%
2026-07-17	12.2500	12.2500	12.0000	12.1600	+5.464%	11	510	-21.546%
2026-07-14	11.5300	11.5300	11.5300	11.5300	-0.432%	3	509	-17.259%
2026-07-13	11.4400	11.5800	11.4400	11.5800	+2.569%	8	506	-17.617%
2026-07-10	11.4000	11.4000	11.2900	11.2900	-3.339%	2	499	-15.500%
2026-07-09	11.6200	11.6800	11.6000	11.6800	-2.909%	3	498	-18.322%
2026-07-08	12.0000	12.0300	12.0000	12.0300	+4.609%	2	496	-20.698%
2026-07-06	11.4000	11.5000	11.4000	11.5000	0.000%	4	494	-17.043%
2026-07-02	11.5000	11.5000	11.5000	11.5000	+1.054%	8	493	-17.043%
2026-07-01	11.3800	11.3800	11.3400	11.3800	-0.871%	24	493	-16.169%
2026-06-30	11.5000	11.5000	11.4800	11.4800	-7.195%	19	475	-16.899%
2026-06-25	12.3700	12.3700	12.3700	12.3700	+0.406%	1	457	-22.878%
2026-06-24	12.3000	12.3200	12.3000	12.3200	-2.609%	6	456	-22.565%
2026-06-23	12.7000	12.7100	12.6500	12.6500	+3.944%	13	456	-24.585%
2026-06-22	12.1700	12.1700	12.0300	12.1700	+1.248%	6	451	-21.611%
2026-06-18	12.0200	12.0200	12.0200	12.0200	-0.249%	4	449	-20.632%
2026-06-17	12.0500	12.0500	12.0500	12.0500	+0.584%	1	449	-20.830%
2026-06-16	12.0000	12.0000	11.9800	11.9800	0.000%	3	449	-20.367%
2026-06-15	11.9800	11.9800	11.9800	11.9800	-11.587%	5	450	-20.367%
2026-06-11	13.5500	13.5500	13.5500	13.5500	-1.669%	2	450	-29.594%
2026-06-09	12.4900	13.7800	12.4900	13.7800	+9.539%	2	448	-30.769%
2026-06-08	12.4400	12.5800	12.3800	12.5800	-3.082%	7	446	-24.165%
2026-06-05	12.2600	13.2200	12.2600	12.9800	+7.273%	15	439	-26.502%
2026-06-03	12.1000	12.1000	12.1000	12.1000	+3.154%	2	426	-21.157%
2026-06-01	11.7000	11.7300	11.6800	11.7300	+0.428%	15	424	-18.670%
2026-05-29	11.7500	11.7500	11.6700	11.6800	-3.710%	11	413	-18.322%
2026-05-27	12.1300	12.1300	12.1300	12.1300	+0.083%	1	412	-21.352%
2026-05-26	12.0600	12.1200	12.0600	12.1200	+0.748%	3	413	-21.287%
2026-05-22	12.0300	12.0300	12.0300	12.0300	-4.901%	3	416	-20.698%
2026-05-21	12.6500	12.6500	12.6500	12.6500	0.000%	10	413	-24.585%
2026-05-20	12.7000	12.7000	12.5500	12.6500	-1.172%	35	413	-24.585%
2026-05-19	12.7600	12.8000	12.7600	12.8000	+0.078%	2	372	-25.469%
2026-05-18	12.7900	12.7900	12.7900	12.7900	-0.078%	1	372	-25.410%
2026-05-14	13.1000	13.1900	12.8000	12.8000	-3.104%	4	372	-25.469%
2026-05-13	13.2100	13.2100	13.2100	13.2100	-2.725%	1	372	-27.782%
2026-05-12	13.6000	13.6000	13.5800	13.5800	+1.723%	17	372	-29.750%
2026-05-11	13.2000	13.3500	13.2000	13.3500	+0.679%	7	372	-28.539%
2026-05-08	13.2600	13.2600	13.2600	13.2600	-2.572%	1	387	-28.054%
2026-05-06	13.7000	13.7600	13.6100	13.6100	-2.716%	45	388	-29.904%
2026-05-05	13.9900	13.9900	13.9900	13.9900	-3.849%	1	379	-31.808%
2026-05-04	14.5500	14.5500	14.5500	14.5500	+2.105%	1	378	-34.433%
2026-04-30	14.4200	14.4200	14.2500	14.2500	-3.061%	2	378	-33.053%
2026-04-29	14.7600	14.7600	14.7000	14.7000	+0.341%	26	380	-35.102%
2026-04-27	14.6500	14.6500	14.6500	14.6500	+0.205%	1	354	-34.881%
2026-04-24	14.6300	14.6300	14.6200	14.6200	-5.250%	4	354	-34.747%
2026-04-21	15.4300	15.4300	15.4300	15.4300	+0.652%	5	346	-38.172%
2026-04-20	15.3300	15.3300	15.3300	15.3300	+1.860%	1	346	-37.769%
2026-04-17	15.2500	15.2500	14.7300	15.0500	-3.772%	285	346	-36.611%
2026-04-16	15.5100	15.6400	15.5100	15.6400	+0.192%	2	138	-39.003%
2026-04-15	15.8400	15.8400	15.6100	15.6100	-2.376%	2	136	-38.885%
2026-04-14	16.0200	16.0200	15.9900	15.9900	-5.160%	2	135	-40.338%
2026-04-10	16.8600	16.8600	16.8600	16.8600	+1.444%	1	135	-43.416%
2026-04-09	16.9500	16.9500	16.6200	16.6200	-3.428%	2	134	-42.599%
2026-04-08	17.7800	17.7800	16.9100	17.2100	-10.411%	55	135	-44.567%
2026-04-07	19.2100	19.2100	19.2100	19.2100	+3.558%	1	134	-50.338%
2026-04-06	18.5500	18.5500	18.5500	18.5500	-3.234%	1	133	-48.571%
2026-04-01	19.1700	19.1700	19.1700	19.1700	-4.150%	1	132	-50.235%
2026-03-31	21.2200	21.2200	20.0000	20.0000	-13.006%	2	132	-52.300%
2026-03-30	21.8400	22.9900	21.8400	22.9900	+1.188%	21	131	-58.504%
2026-03-27	21.7000	22.8400	21.7000	22.7200	+10.829%	18	150	-58.011%
2026-03-26	19.7600	21.0000	19.6900	20.5000	+5.943%	31	138	-53.463%
2026-03-25	19.3500	19.3500	19.3500	19.3500	-3.491%	1	124	-50.698%
2026-03-24	19.8500	20.2300	19.8500	20.0500	+2.192%	23	123	-52.419%
2026-03-23	19.0800	19.6300	19.0800	19.6200	-2.096%	7	108	-51.376%
2026-03-20	20.1000	20.1400	19.9400	20.0400	0.000%	18	111	-52.395%
2026-03-19	20.0400	20.0400	20.0400	20.0400	+7.453%	15	110	-52.395%
2026-03-17	18.6500	18.6500	18.6500	18.6500	-2.100%	1	95	-48.847%
2026-03-16	19.0500	19.0500	19.0500	19.0500	-3.544%	1	95	-49.921%
2026-03-13	19.6500	19.7500	19.6500	19.7500	+6.757%	3	96	-51.696%
2026-03-10	18.0300	18.5000	18.0300	18.5000	-2.632%	2	97	-48.432%
2026-03-09	20.2900	20.5600	19.0000	19.0000	-2.664%	7	95	-49.789%
2026-03-06	19.2600	19.6000	19.1800	19.5200	+4.946%	18	93	-51.127%
2026-03-05	17.8600	18.6000	17.8600	18.6000	+5.382%	2	82	-48.710%
2026-03-04	17.6500	17.6500	17.6500	17.6500	-5.108%	5	81	-45.949%
2026-03-03	19.0200	19.0200	18.6000	18.6000	+3.621%	2	81	-48.710%
2026-03-02	17.9500	17.9500	17.9500	17.9500	-1.319%	1	81	-46.852%
2026-02-27	18.1900	18.1900	18.1900	18.1900	+3.352%	1	81	-47.554%
2026-02-24	17.6000	17.6000	17.6000	17.6000	-2.222%	1	81	-45.795%
2026-02-23	18.0000	18.0000	18.0000	18.0000	+2.857%	1	81	-47.000%
2026-02-20	17.5500	17.5500	17.5000	17.5000	-4.057%	26	81	-45.486%
2026-02-19	17.9400	18.2400	17.9400	18.2400	+4.229%	27	59	-47.697%
2026-02-18	17.5000	17.5000	17.5000	17.5000	-2.778%	1	34	-45.486%
2026-02-12	16.9700	18.0000	16.9700	18.0000	+5.448%	2	35	-47.000%
2026-02-11	17.0700	17.0700	17.0700	17.0700	+1.186%	1	35	-44.112%
2026-02-09	16.8700	16.8700	16.8700	16.8700	-3.046%	50	34	-43.450%
2026-02-06	17.4700	17.4700	17.4000	17.4000	-2.956%	21	77	-45.172%
2026-02-05	18.4500	18.4500	17.7700	17.9300	+4.793%	54	98	-46.793%
2026-02-04	17.5500	17.5500	17.1100	17.1100	+3.321%	26	53	-44.243%
2026-02-02	16.5600	16.5600	16.5600	16.5600	-3.721%	1	30	-42.391%
2026-01-30	17.2000	17.2000	17.2000	17.2000	+5.070%	1	29	-44.535%
2026-01-27	16.3000	16.3700	16.3000	16.3700	-1.147%	4	29	-41.723%
2026-01-23	16.3900	16.5600	16.3900	16.5600	-1.134%	3	27	-42.391%
2026-01-21	17.3500	17.3900	16.7500	16.7500	-3.846%	14	26	-43.045%
2026-01-20	17.5200	17.5900	17.4200	17.4200	+5.576%	6	25	-45.235%
2026-01-16	16.5000	16.5000	16.5000	16.5000	-1.198%	1	19	-42.182%
2026-01-14	17.0000	17.0000	16.7000	16.7000	+2.517%	2	19	-42.874%
2026-01-13	16.0900	16.2900	16.0900	16.2900	-0.671%	2	17	-41.436%
2026-01-08	16.4000	16.4000	16.4000	16.4000	-0.606%	1	15	-41.829%
2026-01-07	16.3000	16.5000	16.3000	16.5000	+3.125%	2	14	-42.182%
2026-01-06	16.3000	16.3000	16.0000	16.0000	0.000%	12	12	-40.375%

.dark-mode .cDKSq1{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .cDKSq1{ color: #333333; background-color: white; border: 2px solid #333333; }SPY20281215P450SPY Dec 15 2028 450.00 Put (SPY281215P00450000)option OPRA

SPY20281215P450
SPY Dec 15 2028 450.00 Put (SPY281215P00450000)
option OPRA