Dark

SPY20281215P500
SPY Dec 15 2028 500.00 Put (SPY281215P00500000)
option OPRA

EOD

Jul 27, 2026

16.55-2.417%(-0.41)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-27	16.5500	16.5500	16.5500	16.5500	-2.417%	1	1,138	0.000%
2026-07-23	16.8100	17.1900	16.8000	16.9600	+8.094%	534	1,137	-2.417%
2026-07-22	15.9500	15.9500	15.6900	15.6900	-1.072%	8	1,283	+5.481%
2026-07-21	15.8600	15.8600	15.8600	15.8600	-3.762%	1	1,285	+4.351%
2026-07-20	16.4700	16.4800	16.4700	16.4800	-2.196%	6	1,285	+0.425%
2026-07-17	16.8300	16.8500	16.8300	16.8500	+5.576%	14	1,279	-1.780%
2026-07-16	15.9000	15.9600	15.8100	15.9600	+0.949%	4	1,265	+3.697%
2026-07-15	15.6100	15.8100	15.6100	15.8100	-0.691%	2	1,265	+4.681%
2026-07-14	15.9200	15.9200	15.9200	15.9200	+0.126%	1	1,263	+3.957%
2026-07-13	15.7400	15.9500	15.6800	15.9000	+3.113%	6	1,263	+4.088%
2026-07-10	15.7200	15.7900	15.4200	15.4200	-3.202%	9	1,262	+7.328%
2026-07-09	16.0500	16.0500	15.9300	15.9300	-0.994%	21	1,261	+3.892%
2026-07-08	16.6800	16.6800	16.0900	16.0900	+2.289%	111	1,260	+2.859%
2026-07-06	15.8600	15.8600	15.7000	15.7300	-4.667%	5	1,293	+5.213%
2026-07-02	15.8100	16.5800	15.8100	16.5000	+3.448%	316	1,523	+0.303%
2026-07-01	15.9400	15.9500	15.7800	15.9500	-0.188%	8	1,523	+3.762%
2026-06-30	15.9800	15.9800	15.9800	15.9800	-2.561%	5	1,515	+3.567%
2026-06-29	16.7000	16.7300	16.3800	16.4000	-3.812%	9	1,520	+0.915%
2026-06-26	17.5500	17.5500	17.0500	17.0500	-1.445%	5	1,519	-2.933%
2026-06-25	17.2000	17.4100	17.1900	17.3000	-2.535%	31	1,516	-4.335%
2026-06-24	17.4500	17.7500	17.2500	17.7500	+2.129%	8	1,496	-6.761%
2026-06-23	17.5900	17.6200	17.3200	17.3800	+4.699%	28	1,492	-4.776%
2026-06-22	16.5700	16.7200	16.5700	16.6000	+0.181%	4	1,497	-0.301%
2026-06-18	16.6000	16.6000	16.5700	16.5700	-3.831%	2	1,492	-0.121%
2026-06-17	16.6800	17.2300	16.6800	17.2300	+3.858%	2	1,492	-3.947%
2026-06-16	16.4500	16.5900	16.4500	16.5900	+1.779%	7	1,492	-0.241%
2026-06-15	16.2700	16.4200	16.2700	16.3000	-5.671%	10	1,489	+1.534%
2026-06-12	17.4800	17.4800	17.2800	17.2800	-8.085%	5	1,489	-4.225%
2026-06-11	18.8000	18.8000	18.8000	18.8000	+0.535%	4	1,489	-11.968%
2026-06-10	18.4500	18.7000	18.4500	18.7000	+11.642%	75	1,489	-11.497%
2026-06-09	16.8900	16.8900	16.7500	16.7500	-3.403%	138	1,414	-1.194%
2026-06-08	17.2300	17.3400	17.1600	17.3400	-1.923%	8	1,314	-4.556%
2026-06-05	17.4500	17.6800	17.4500	17.6800	+8.600%	4	1,316	-6.391%
2026-06-04	16.5200	16.5200	16.2800	16.2800	-3.038%	12	1,315	+1.658%
2026-06-03	16.6500	16.7900	16.6500	16.7900	+3.450%	31	1,313	-1.429%
2026-06-02	16.3200	16.3800	16.2300	16.2300	-0.307%	3	1,312	+1.972%
2026-06-01	16.1700	16.2800	16.1500	16.2800	+1.181%	10	1,309	+1.658%
2026-05-29	16.2900	16.2900	16.0900	16.0900	-1.950%	4	1,300	+2.859%
2026-05-28	16.5200	16.5200	16.2700	16.4100	-0.966%	68	1,300	+0.853%
2026-05-26	16.4600	16.5700	16.4600	16.5700	-3.663%	10	1,259	-0.121%
2026-05-21	17.5000	17.5000	17.2000	17.2000	-0.290%	22	1,256	-3.779%
2026-05-20	17.4300	17.5500	17.2200	17.2500	-4.273%	74	1,256	-4.058%
2026-05-18	18.0300	18.0300	17.8000	18.0200	+1.236%	61	1,214	-8.158%
2026-05-15	17.8000	17.8000	17.8000	17.8000	-1.657%	50	1,214	-7.022%
2026-05-14	18.1000	18.1000	18.1000	18.1000	-1.523%	1	1,129	-8.564%
2026-05-13	18.1700	18.5000	17.7600	18.3800	-0.054%	9	1,129	-9.956%
2026-05-12	18.6000	18.8800	18.3900	18.3900	-0.054%	335	1,129	-10.005%
2026-05-11	18.1100	18.4000	18.0700	18.4000	-1.340%	410	1,129	-10.054%
2026-05-07	18.5000	18.6500	18.5000	18.6500	-0.267%	7	407	-11.260%
2026-05-06	18.9000	18.9000	18.6600	18.7000	-3.059%	86	413	-11.497%
2026-05-05	19.3300	19.3300	19.2900	19.2900	-2.527%	10	444	-14.204%
2026-05-04	19.4000	19.7900	19.4000	19.7900	+2.912%	4	438	-16.372%
2026-05-01	19.0000	19.2300	19.0000	19.2300	-1.385%	12	444	-13.937%
2026-04-30	19.9100	19.9100	19.5000	19.5000	-2.500%	11	444	-15.128%
2026-04-29	20.4200	20.4200	20.0000	20.0000	-0.349%	24	444	-17.250%
2026-04-27	20.2200	20.2200	20.0700	20.0700	-0.545%	5	445	-17.539%
2026-04-24	20.4900	20.4900	20.1000	20.1800	-2.981%	8	442	-17.988%
2026-04-23	20.8900	21.0400	20.8000	20.8000	-0.335%	4	438	-20.433%
2026-04-22	20.8700	20.8700	20.8700	20.8700	-1.649%	5	435	-20.700%
2026-04-21	21.2200	21.2200	21.2200	21.2200	+1.048%	2	430	-22.008%
2026-04-20	21.0000	21.0000	21.0000	21.0000	+0.865%	2	430	-21.190%
2026-04-17	20.6200	20.8600	20.6200	20.8200	-3.163%	5	430	-20.509%
2026-04-16	21.6500	21.6500	21.5000	21.5000	+0.467%	6	432	-23.023%
2026-04-15	21.8800	21.8800	21.4000	21.4000	-3.560%	73	437	-22.664%
2026-04-14	22.1400	22.1900	22.0500	22.1900	-1.814%	9	472	-25.417%
2026-04-13	23.2400	23.2400	22.6000	22.6000	-2.207%	34	475	-26.770%
2026-04-10	22.8800	23.1100	22.8800	23.1100	-3.467%	5	474	-28.386%
2026-04-09	23.8600	23.9400	23.8600	23.9400	-0.457%	41	470	-30.869%
2026-04-08	23.5500	24.2500	23.5500	24.0500	-10.562%	32	491	-31.185%
2026-04-07	26.6400	26.8900	26.6400	26.8900	+2.869%	5	481	-38.453%
2026-04-06	26.0000	26.2100	25.9800	26.1400	-4.109%	178	481	-36.687%
2026-04-02	28.6500	28.6500	26.7500	27.2600	+1.188%	34	319	-39.288%
2026-04-01	27.1000	27.1000	26.5000	26.9400	-4.873%	6	319	-38.567%
2026-03-31	28.5400	28.5700	28.0100	28.3200	-10.295%	20	320	-41.561%
2026-03-30	30.9200	31.5700	30.9200	31.5700	-0.442%	3	314	-47.577%
2026-03-27	30.0000	31.7100	30.0000	31.7100	+10.913%	109	312	-47.808%
2026-03-26	27.6900	28.5900	27.6900	28.5900	+3.213%	3	254	-42.113%
2026-03-25	26.8000	27.7000	26.8000	27.7000	+0.362%	2	252	-40.253%
2026-03-24	27.8300	27.8300	27.6000	27.6000	+0.730%	2	251	-40.036%
2026-03-23	26.7000	27.5000	26.3700	27.4000	-6.644%	86	251	-39.599%
2026-03-20	28.1200	29.3500	28.1200	29.3500	+4.152%	5	239	-43.612%
2026-03-19	27.9600	28.3000	27.9600	28.1800	+5.149%	4	236	-41.270%
2026-03-18	26.8000	26.8000	26.8000	26.8000	+3.876%	1	234	-38.246%
2026-03-17	25.7000	25.8000	25.7000	25.8000	-1.752%	11	233	-35.853%
2026-03-16	25.9500	26.3100	25.9500	26.2600	-4.509%	78	224	-36.976%
2026-03-13	26.1100	27.5000	26.1100	27.5000	+2.727%	15	182	-39.818%
2026-03-12	26.4200	26.7700	26.1500	26.7700	+4.816%	25	179	-38.177%
2026-03-11	25.5400	25.5400	25.5400	25.5400	+4.202%	1	156	-35.200%
2026-03-10	25.2400	25.2400	24.5100	24.5100	-9.357%	53	157	-32.477%
2026-03-09	28.3400	28.3400	27.0400	27.0400	-0.807%	3	123	-38.794%
2026-03-06	26.3300	27.2600	26.3300	27.2600	+9.040%	22	125	-39.288%
2026-03-05	24.9400	25.5900	24.9400	25.0000	+3.950%	18	105	-33.800%
2026-03-04	24.2900	24.2900	24.0500	24.0500	-11.091%	11	99	-31.185%
2026-03-03	26.1200	27.3600	26.1200	27.0500	+9.293%	10	100	-38.817%
2026-03-02	24.7500	24.7500	24.7500	24.7500	-1.394%	2	92	-33.131%
2026-02-27	25.1500	25.1500	25.0000	25.1000	+4.540%	12	94	-34.064%
2026-02-26	23.6600	24.0100	23.6600	24.0100	-0.703%	2	83	-31.070%
2026-02-24	24.2800	24.2800	24.1500	24.1800	-3.473%	3	82	-31.555%
2026-02-23	24.8000	25.0500	24.7800	25.0500	+0.724%	4	81	-33.932%
2026-02-17	25.7100	25.7100	24.8700	24.8700	-2.738%	4	79	-33.454%
2026-02-13	25.5100	25.5700	25.5100	25.5700	+3.690%	2	76	-35.276%
2026-02-12	24.6600	24.6600	24.6600	24.6600	+5.475%	1	76	-32.887%
2026-02-11	23.3000	23.3800	23.3000	23.3800	-0.299%	2	76	-29.213%
2026-02-10	23.0300	23.4500	23.0300	23.4500	+2.090%	3	75	-29.424%
2026-02-09	23.3600	23.3600	22.9700	22.9700	-3.080%	55	72	-27.949%
2026-02-06	23.7000	23.7000	23.7000	23.7000	-4.049%	10	118	-30.169%
2026-02-05	25.2000	25.2000	24.6200	24.7000	+6.328%	62	127	-32.996%
2026-02-04	23.1000	23.2300	23.1000	23.2300	-1.275%	5	64	-28.756%
2026-02-03	23.5300	23.5300	23.5300	23.5300	+3.885%	3	67	-29.664%
2026-02-02	23.0000	23.0000	22.6500	22.6500	-2.873%	7	66	-26.932%
2026-01-30	23.3900	23.5000	23.3200	23.3200	+1.391%	9	71	-29.031%
2026-01-29	23.0000	23.0000	23.0000	23.0000	+1.860%	1	64	-28.043%
2026-01-28	22.9500	22.9500	22.5800	22.5800	+0.849%	21	63	-26.705%
2026-01-27	22.3900	22.3900	22.3900	22.3900	-0.356%	20	53	-26.083%
2026-01-26	22.5300	22.5300	22.4700	22.4700	-1.447%	5	41	-26.346%
2026-01-22	22.8000	22.8000	22.8000	22.8000	-6.018%	1	37	-27.412%
2026-01-21	24.0700	24.2600	24.0700	24.2600	-0.451%	2	37	-31.781%
2026-01-20	24.2800	24.3700	24.2200	24.3700	+7.784%	4	35	-32.089%
2026-01-15	22.3800	22.6100	22.3800	22.6100	+2.308%	6	32	-26.802%
2026-01-13	22.1000	22.1000	22.1000	22.1000	+0.775%	2	29	-25.113%
2026-01-12	22.2100	22.2600	21.9300	21.9300	-3.179%	17	28	-24.533%
2026-01-08	22.7500	22.7500	22.6500	22.6500	-0.788%	2	12	-26.932%
2026-01-07	22.6000	22.8300	22.4900	22.8300	+2.699%	10	10	-27.508%
2026-01-06	22.2300	22.2300	22.2300	22.2300	0.000%	1	1	-25.551%

.dark-mode .xfz05n{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .xfz05n{ color: #333333; background-color: white; border: 2px solid #333333; }SPY20281215P500SPY Dec 15 2028 500.00 Put (SPY281215P00500000)option OPRA

SPY20281215P500
SPY Dec 15 2028 500.00 Put (SPY281215P00500000)
option OPRA