Dark

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

EOD

Sep 10, 2026

12.96+4.770%(+0.59)7

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	13.1500	13.1500	12.9600	12.9600	+4.770%	7	1,165	0.000%
2026-09-03	12.3900	12.3900	12.3700	12.3700	-2.136%	7	1,160	+4.770%
2026-09-02	13.0600	13.1500	12.6400	12.6400	-4.242%	10	1,154	+2.532%
2026-09-01	13.2000	13.2000	13.2000	13.2000	-1.713%	3	1,155	-1.818%
2026-08-31	13.5700	13.6100	13.4300	13.4300	+0.750%	25	1,155	-3.500%
2026-08-28	13.2500	13.4500	13.2500	13.3300	-1.405%	13	1,175	-2.776%
2026-08-27	13.5000	13.5200	13.3800	13.5200	-2.242%	25	1,173	-4.142%
2026-08-26	13.8300	13.8300	13.8300	13.8300	-1.214%	1	1,189	-6.291%
2026-08-25	14.0300	14.0400	13.9600	14.0000	-0.356%	5	1,188	-7.429%
2026-08-24	14.0500	14.0500	14.0500	14.0500	-2.091%	2	1,188	-7.758%
2026-08-20	14.3500	14.3500	14.3500	14.3500	+2.208%	1	1,186	-9.686%
2026-08-19	14.0100	14.0400	13.9200	14.0400	-1.335%	25	1,187	-7.692%
2026-08-18	14.3000	14.3000	14.2300	14.2300	+2.522%	3	1,178	-8.925%
2026-08-17	13.8200	13.8800	13.8200	13.8800	+0.653%	21	1,177	-6.628%
2026-08-14	13.8700	13.8700	13.7900	13.7900	+0.364%	2	1,156	-6.019%
2026-08-13	13.7400	13.7400	13.7400	13.7400	-1.505%	1	1,156	-5.677%
2026-08-12	13.8800	14.0000	13.8800	13.9500	0.000%	5	1,156	-7.097%
2026-08-11	13.9200	13.9600	13.9200	13.9500	+0.795%	13	1,155	-7.097%
2026-08-10	13.7500	13.8900	13.7500	13.8400	+0.072%	9	1,153	-6.358%
2026-08-07	13.7900	13.8400	13.7900	13.8300	-0.860%	4	1,148	-6.291%
2026-08-06	13.9500	13.9500	13.9500	13.9500	+0.144%	3	1,150	-7.097%
2026-08-05	13.8700	14.0900	13.8700	13.9300	-1.832%	7	1,153	-6.963%
2026-08-04	14.6700	14.6700	14.1300	14.1900	-5.084%	74	1,151	-8.668%
2026-08-03	14.9500	14.9500	14.9100	14.9500	-3.361%	4	1,154	-13.311%
2026-07-31	15.5500	15.9500	15.4700	15.4700	-3.734%	14	1,154	-16.225%
2026-07-30	16.4700	16.4700	16.0700	16.0700	-6.895%	5	1,144	-19.353%
2026-07-29	16.8700	17.2600	16.8700	17.2600	+6.085%	7	1,143	-24.913%
2026-07-28	16.2700	16.2700	16.2700	16.2700	-1.692%	1	1,139	-20.344%
2026-07-27	16.5500	16.5500	16.5500	16.5500	-2.417%	1	1,138	-21.692%
2026-07-23	16.8100	17.1900	16.8000	16.9600	+8.094%	534	1,137	-23.585%
2026-07-22	15.9500	15.9500	15.6900	15.6900	-1.072%	8	1,283	-17.400%
2026-07-21	15.8600	15.8600	15.8600	15.8600	-3.762%	1	1,285	-18.285%
2026-07-20	16.4700	16.4800	16.4700	16.4800	-2.196%	6	1,285	-21.359%
2026-07-17	16.8300	16.8500	16.8300	16.8500	+5.576%	14	1,279	-23.086%
2026-07-16	15.9000	15.9600	15.8100	15.9600	+0.949%	4	1,265	-18.797%
2026-07-15	15.6100	15.8100	15.6100	15.8100	-0.691%	2	1,265	-18.027%
2026-07-14	15.9200	15.9200	15.9200	15.9200	+0.126%	1	1,263	-18.593%
2026-07-13	15.7400	15.9500	15.6800	15.9000	+3.113%	6	1,263	-18.491%
2026-07-10	15.7200	15.7900	15.4200	15.4200	-3.202%	9	1,262	-15.953%
2026-07-09	16.0500	16.0500	15.9300	15.9300	-0.994%	21	1,261	-18.644%
2026-07-08	16.6800	16.6800	16.0900	16.0900	+2.289%	111	1,260	-19.453%
2026-07-06	15.8600	15.8600	15.7000	15.7300	-4.667%	5	1,293	-17.610%
2026-07-02	15.8100	16.5800	15.8100	16.5000	+3.448%	316	1,523	-21.455%
2026-07-01	15.9400	15.9500	15.7800	15.9500	-0.188%	8	1,523	-18.746%
2026-06-30	15.9800	15.9800	15.9800	15.9800	-2.561%	5	1,515	-18.899%
2026-06-29	16.7000	16.7300	16.3800	16.4000	-3.812%	9	1,520	-20.976%
2026-06-26	17.5500	17.5500	17.0500	17.0500	-1.445%	5	1,519	-23.988%
2026-06-25	17.2000	17.4100	17.1900	17.3000	-2.535%	31	1,516	-25.087%
2026-06-24	17.4500	17.7500	17.2500	17.7500	+2.129%	8	1,496	-26.986%
2026-06-23	17.5900	17.6200	17.3200	17.3800	+4.699%	28	1,492	-25.432%
2026-06-22	16.5700	16.7200	16.5700	16.6000	+0.181%	4	1,497	-21.928%
2026-06-18	16.6000	16.6000	16.5700	16.5700	-3.831%	2	1,492	-21.786%
2026-06-17	16.6800	17.2300	16.6800	17.2300	+3.858%	2	1,492	-24.782%
2026-06-16	16.4500	16.5900	16.4500	16.5900	+1.779%	7	1,492	-21.881%
2026-06-15	16.2700	16.4200	16.2700	16.3000	-5.671%	10	1,489	-20.491%
2026-06-12	17.4800	17.4800	17.2800	17.2800	-8.085%	5	1,489	-25.000%
2026-06-11	18.8000	18.8000	18.8000	18.8000	+0.535%	4	1,489	-31.064%
2026-06-10	18.4500	18.7000	18.4500	18.7000	+11.642%	75	1,489	-30.695%
2026-06-09	16.8900	16.8900	16.7500	16.7500	-3.403%	138	1,414	-22.627%
2026-06-08	17.2300	17.3400	17.1600	17.3400	-1.923%	8	1,314	-25.260%
2026-06-05	17.4500	17.6800	17.4500	17.6800	+8.600%	4	1,316	-26.697%
2026-06-04	16.5200	16.5200	16.2800	16.2800	-3.038%	12	1,315	-20.393%
2026-06-03	16.6500	16.7900	16.6500	16.7900	+3.450%	31	1,313	-22.811%
2026-06-02	16.3200	16.3800	16.2300	16.2300	-0.307%	3	1,312	-20.148%
2026-06-01	16.1700	16.2800	16.1500	16.2800	+1.181%	10	1,309	-20.393%
2026-05-29	16.2900	16.2900	16.0900	16.0900	-1.950%	4	1,300	-19.453%
2026-05-28	16.5200	16.5200	16.2700	16.4100	-0.966%	68	1,300	-21.024%
2026-05-26	16.4600	16.5700	16.4600	16.5700	-3.663%	10	1,259	-21.786%
2026-05-21	17.5000	17.5000	17.2000	17.2000	-0.290%	22	1,256	-24.651%
2026-05-20	17.4300	17.5500	17.2200	17.2500	-4.273%	74	1,256	-24.870%
2026-05-18	18.0300	18.0300	17.8000	18.0200	+1.236%	61	1,214	-28.080%
2026-05-15	17.8000	17.8000	17.8000	17.8000	-1.657%	50	1,214	-27.191%
2026-05-14	18.1000	18.1000	18.1000	18.1000	-1.523%	1	1,129	-28.398%
2026-05-13	18.1700	18.5000	17.7600	18.3800	-0.054%	9	1,129	-29.489%
2026-05-12	18.6000	18.8800	18.3900	18.3900	-0.054%	335	1,129	-29.527%
2026-05-11	18.1100	18.4000	18.0700	18.4000	-1.340%	410	1,129	-29.565%
2026-05-07	18.5000	18.6500	18.5000	18.6500	-0.267%	7	407	-30.509%
2026-05-06	18.9000	18.9000	18.6600	18.7000	-3.059%	86	413	-30.695%
2026-05-05	19.3300	19.3300	19.2900	19.2900	-2.527%	10	444	-32.815%
2026-05-04	19.4000	19.7900	19.4000	19.7900	+2.912%	4	438	-34.512%
2026-05-01	19.0000	19.2300	19.0000	19.2300	-1.385%	12	444	-32.605%
2026-04-30	19.9100	19.9100	19.5000	19.5000	-2.500%	11	444	-33.538%
2026-04-29	20.4200	20.4200	20.0000	20.0000	-0.349%	24	444	-35.200%
2026-04-27	20.2200	20.2200	20.0700	20.0700	-0.545%	5	445	-35.426%
2026-04-24	20.4900	20.4900	20.1000	20.1800	-2.981%	8	442	-35.778%
2026-04-23	20.8900	21.0400	20.8000	20.8000	-0.335%	4	438	-37.692%
2026-04-22	20.8700	20.8700	20.8700	20.8700	-1.649%	5	435	-37.901%
2026-04-21	21.2200	21.2200	21.2200	21.2200	+1.048%	2	430	-38.926%
2026-04-20	21.0000	21.0000	21.0000	21.0000	+0.865%	2	430	-38.286%
2026-04-17	20.6200	20.8600	20.6200	20.8200	-3.163%	5	430	-37.752%
2026-04-16	21.6500	21.6500	21.5000	21.5000	+0.467%	6	432	-39.721%
2026-04-15	21.8800	21.8800	21.4000	21.4000	-3.560%	73	437	-39.439%
2026-04-14	22.1400	22.1900	22.0500	22.1900	-1.814%	9	472	-41.595%
2026-04-13	23.2400	23.2400	22.6000	22.6000	-2.207%	34	475	-42.655%
2026-04-10	22.8800	23.1100	22.8800	23.1100	-3.467%	5	474	-43.920%
2026-04-09	23.8600	23.9400	23.8600	23.9400	-0.457%	41	470	-45.865%
2026-04-08	23.5500	24.2500	23.5500	24.0500	-10.562%	32	491	-46.112%
2026-04-07	26.6400	26.8900	26.6400	26.8900	+2.869%	5	481	-51.804%
2026-04-06	26.0000	26.2100	25.9800	26.1400	-4.109%	178	481	-50.421%
2026-04-02	28.6500	28.6500	26.7500	27.2600	+1.188%	34	319	-52.458%
2026-04-01	27.1000	27.1000	26.5000	26.9400	-4.873%	6	319	-51.893%
2026-03-31	28.5400	28.5700	28.0100	28.3200	-10.295%	20	320	-54.237%
2026-03-30	30.9200	31.5700	30.9200	31.5700	-0.442%	3	314	-58.948%
2026-03-27	30.0000	31.7100	30.0000	31.7100	+10.913%	109	312	-59.130%
2026-03-26	27.6900	28.5900	27.6900	28.5900	+3.213%	3	254	-54.669%
2026-03-25	26.8000	27.7000	26.8000	27.7000	+0.362%	2	252	-53.213%
2026-03-24	27.8300	27.8300	27.6000	27.6000	+0.730%	2	251	-53.043%
2026-03-23	26.7000	27.5000	26.3700	27.4000	-6.644%	86	251	-52.701%
2026-03-20	28.1200	29.3500	28.1200	29.3500	+4.152%	5	239	-55.843%
2026-03-19	27.9600	28.3000	27.9600	28.1800	+5.149%	4	236	-54.010%
2026-03-18	26.8000	26.8000	26.8000	26.8000	+3.876%	1	234	-51.642%
2026-03-17	25.7000	25.8000	25.7000	25.8000	-1.752%	11	233	-49.767%
2026-03-16	25.9500	26.3100	25.9500	26.2600	-4.509%	78	224	-50.647%
2026-03-13	26.1100	27.5000	26.1100	27.5000	+2.727%	15	182	-52.873%
2026-03-12	26.4200	26.7700	26.1500	26.7700	+4.816%	25	179	-51.588%
2026-03-11	25.5400	25.5400	25.5400	25.5400	+4.202%	1	156	-49.256%
2026-03-10	25.2400	25.2400	24.5100	24.5100	-9.357%	53	157	-47.124%
2026-03-09	28.3400	28.3400	27.0400	27.0400	-0.807%	3	123	-52.071%
2026-03-06	26.3300	27.2600	26.3300	27.2600	+9.040%	22	125	-52.458%
2026-03-05	24.9400	25.5900	24.9400	25.0000	+3.950%	18	105	-48.160%
2026-03-04	24.2900	24.2900	24.0500	24.0500	-11.091%	11	99	-46.112%
2026-03-03	26.1200	27.3600	26.1200	27.0500	+9.293%	10	100	-52.089%
2026-03-02	24.7500	24.7500	24.7500	24.7500	-1.394%	2	92	-47.636%
2026-02-27	25.1500	25.1500	25.0000	25.1000	+4.540%	12	94	-48.367%
2026-02-26	23.6600	24.0100	23.6600	24.0100	-0.703%	2	83	-46.022%
2026-02-24	24.2800	24.2800	24.1500	24.1800	-3.473%	3	82	-46.402%
2026-02-23	24.8000	25.0500	24.7800	25.0500	+0.724%	4	81	-48.263%
2026-02-17	25.7100	25.7100	24.8700	24.8700	-2.738%	4	79	-47.889%
2026-02-13	25.5100	25.5700	25.5100	25.5700	+3.690%	2	76	-49.316%
2026-02-12	24.6600	24.6600	24.6600	24.6600	+5.475%	1	76	-47.445%
2026-02-11	23.3000	23.3800	23.3000	23.3800	-0.299%	2	76	-44.568%
2026-02-10	23.0300	23.4500	23.0300	23.4500	+2.090%	3	75	-44.733%
2026-02-09	23.3600	23.3600	22.9700	22.9700	-3.080%	55	72	-43.579%
2026-02-06	23.7000	23.7000	23.7000	23.7000	-4.049%	10	118	-45.316%
2026-02-05	25.2000	25.2000	24.6200	24.7000	+6.328%	62	127	-47.530%
2026-02-04	23.1000	23.2300	23.1000	23.2300	-1.275%	5	64	-44.210%
2026-02-03	23.5300	23.5300	23.5300	23.5300	+3.885%	3	67	-44.921%
2026-02-02	23.0000	23.0000	22.6500	22.6500	-2.873%	7	66	-42.781%
2026-01-30	23.3900	23.5000	23.3200	23.3200	+1.391%	9	71	-44.425%
2026-01-29	23.0000	23.0000	23.0000	23.0000	+1.860%	1	64	-43.652%
2026-01-28	22.9500	22.9500	22.5800	22.5800	+0.849%	21	63	-42.604%
2026-01-27	22.3900	22.3900	22.3900	22.3900	-0.356%	20	53	-42.117%
2026-01-26	22.5300	22.5300	22.4700	22.4700	-1.447%	5	41	-42.323%
2026-01-22	22.8000	22.8000	22.8000	22.8000	-6.018%	1	37	-43.158%
2026-01-21	24.0700	24.2600	24.0700	24.2600	-0.451%	2	37	-46.579%
2026-01-20	24.2800	24.3700	24.2200	24.3700	+7.784%	4	35	-46.820%
2026-01-15	22.3800	22.6100	22.3800	22.6100	+2.308%	6	32	-42.680%
2026-01-13	22.1000	22.1000	22.1000	22.1000	+0.775%	2	29	-41.357%
2026-01-12	22.2100	22.2600	21.9300	21.9300	-3.179%	17	28	-40.903%
2026-01-08	22.7500	22.7500	22.6500	22.6500	-0.788%	2	12	-42.781%
2026-01-07	22.6000	22.8300	22.4900	22.8300	+2.699%	10	10	-43.233%
2026-01-06	22.2300	22.2300	22.2300	22.2300	0.000%	1	1	-41.700%

.dark-mode .pNylvd{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .pNylvd{ 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