Dark

SPY20281215P550
SPY Dec 15 2028 550.00 Put (SPY281215P00550000)
option OPRA

EOD

Jul 27, 2026

23.06-0.303%(-0.07)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-27	22.1300	23.0600	22.1300	23.0600	-0.303%	2	3,286	0.000%
2026-07-23	22.9700	23.3500	22.9000	23.1300	+6.787%	51	3,288	-0.303%
2026-07-21	21.6600	21.6600	21.6600	21.6600	-1.769%	1	3,238	+6.464%
2026-07-20	22.0500	22.0500	22.0500	22.0500	-3.712%	10	3,237	+4.580%
2026-07-17	22.5000	22.9000	22.3900	22.9000	+5.481%	4	3,237	+0.699%
2026-07-13	21.7100	21.7100	21.7100	21.7100	+2.165%	45	3,233	+6.218%
2026-07-10	21.4200	21.4200	21.2500	21.2500	-1.529%	11	3,188	+8.518%
2026-07-09	21.5800	21.5800	21.5800	21.5800	-1.820%	2	3,198	+6.858%
2026-07-08	22.2000	22.2000	21.9800	21.9800	+0.046%	2	3,198	+4.914%
2026-07-07	21.5000	22.0700	21.5000	21.9700	+2.186%	11	3,196	+4.961%
2026-07-06	21.5000	21.5000	21.5000	21.5000	-4.951%	8	3,186	+7.256%
2026-07-02	21.7300	22.6200	21.7300	22.6200	+4.288%	15	3,177	+1.945%
2026-07-01	21.8400	21.8400	21.5100	21.6900	-0.505%	39	3,177	+6.316%
2026-06-30	21.8000	21.8000	21.8000	21.8000	-2.895%	1	3,162	+5.780%
2026-06-29	22.7500	22.9000	22.4500	22.4500	-5.194%	23	3,162	+2.717%
2026-06-25	23.6800	23.6800	23.6800	23.6800	-2.351%	1	3,151	-2.618%
2026-06-24	24.2500	24.2500	24.2500	24.2500	+7.539%	1	3,150	-4.907%
2026-06-22	22.3500	22.7500	22.3500	22.5500	+1.030%	5	3,150	+2.262%
2026-06-18	22.3500	22.3500	22.3200	22.3200	+0.995%	1,001	2,156	+3.315%
2026-06-16	22.1000	22.1000	22.1000	22.1000	-0.585%	1	2,156	+4.344%
2026-06-15	22.4700	22.5100	22.1500	22.2300	-6.163%	182	2,149	+3.734%
2026-06-12	23.8100	23.8100	23.6900	23.6900	-8.885%	6	2,149	-2.659%
2026-06-11	26.0000	26.0000	26.0000	26.0000	+1.761%	1	2,149	-11.308%
2026-06-10	25.1000	25.5500	25.1000	25.5500	-1.351%	3	2,149	-9.746%
2026-06-09	26.0000	26.0000	25.9000	25.9000	+10.401%	19	2,147	-10.965%
2026-06-08	23.6100	23.6100	23.4600	23.4600	-3.377%	6	2,136	-1.705%
2026-06-05	22.7500	24.3500	22.7500	24.2800	+9.864%	3	2,140	-5.025%
2026-06-04	22.1000	22.1000	22.1000	22.1000	-2.428%	1	2,140	+4.344%
2026-06-03	22.4800	22.6500	22.4800	22.6500	+4.090%	35	2,140	+1.810%
2026-06-01	22.0500	22.0500	21.7600	21.7600	-1.449%	11	2,110	+5.974%
2026-05-29	22.0800	22.0800	22.0800	22.0800	-0.764%	5	2,110	+4.438%
2026-05-28	22.3400	22.3400	22.2500	22.2500	-1.766%	15	2,110	+3.640%
2026-05-27	22.8000	22.8000	22.5400	22.6500	+0.577%	9	2,110	+1.810%
2026-05-26	22.6800	22.6800	22.5200	22.5200	-1.228%	2	2,113	+2.398%
2026-05-22	22.9800	22.9800	22.8000	22.8000	-2.647%	22	2,112	+1.140%
2026-05-21	23.6900	23.6900	23.4200	23.4200	-3.819%	27	2,104	-1.537%
2026-05-19	24.2900	24.3500	24.2900	24.3500	+0.828%	2	2,104	-5.298%
2026-05-18	24.4000	24.4000	24.1500	24.1500	-0.617%	28	2,127	-4.513%
2026-05-15	24.4600	24.4800	24.3000	24.3000	+2.532%	103	2,127	-5.103%
2026-05-14	24.5500	24.5500	23.7000	23.7000	-3.147%	28	2,123	-2.700%
2026-05-13	24.4700	24.4700	24.4700	24.4700	-2.665%	1	2,096	-5.762%
2026-05-12	25.3500	25.3500	25.1400	25.1400	+0.159%	27	2,096	-8.274%
2026-05-08	25.1300	25.1300	25.1000	25.1000	-0.040%	8	2,096	-8.127%
2026-05-07	25.1100	25.1100	25.1100	25.1100	-1.025%	6	2,092	-8.164%
2026-05-06	25.4800	25.4800	25.3000	25.3700	-3.168%	31	2,086	-9.105%
2026-05-05	26.1800	26.2000	26.1800	26.2000	-2.239%	18	2,106	-11.985%
2026-05-04	26.9000	26.9000	26.8000	26.8000	+3.037%	35	2,116	-13.955%
2026-05-01	25.8600	26.2500	25.7500	26.0100	-2.034%	120	2,164	-11.342%
2026-04-30	26.8200	26.8200	26.5500	26.5500	-4.117%	10	2,164	-13.145%
2026-04-27	27.4500	27.6900	27.4500	27.6900	-1.774%	510	2,160	-16.721%
2026-04-22	28.3300	28.3300	28.1000	28.1900	-1.606%	28	1,670	-18.198%
2026-04-21	28.2000	28.6500	28.2000	28.6500	+0.526%	12	1,667	-19.511%
2026-04-20	28.2500	28.5000	28.2500	28.5000	+1.136%	151	1,655	-19.088%
2026-04-17	28.4000	28.5000	27.4500	28.1800	-3.625%	34	1,505	-18.169%
2026-04-15	29.8400	29.8400	29.2400	29.2400	-3.179%	6	1,503	-21.135%
2026-04-14	30.3700	30.3800	30.0800	30.2000	-3.298%	10	1,507	-23.642%
2026-04-13	31.5000	31.6700	31.2300	31.2300	-1.638%	50	1,501	-26.161%
2026-04-10	31.7500	31.7500	31.7500	31.7500	-0.874%	9	1,531	-27.370%
2026-04-09	32.1500	32.1500	32.0300	32.0300	-2.348%	19	1,522	-28.005%
2026-04-08	32.8900	33.1100	32.8000	32.8000	-11.828%	8	1,517	-29.695%
2026-04-07	37.2000	37.2000	37.2000	37.2000	+3.104%	1	1,513	-38.011%
2026-04-06	36.8800	36.8800	36.0800	36.0800	-3.374%	2	1,512	-36.086%
2026-04-01	37.2000	37.5000	36.3400	37.3400	-4.696%	209	1,511	-38.243%
2026-03-31	41.1500	41.1500	39.1800	39.1800	-7.068%	8	1,318	-41.143%
2026-03-30	41.5000	42.1600	41.5000	42.1600	+0.381%	2	1,312	-45.304%
2026-03-27	41.4400	42.0000	41.4400	42.0000	+11.554%	3	1,311	-45.095%
2026-03-25	37.6000	37.6500	37.6000	37.6500	+0.588%	2	1,310	-38.752%
2026-03-23	36.2800	37.5000	36.2800	37.4300	-2.424%	22	1,309	-38.392%
2026-03-19	39.1300	39.1300	38.3500	38.3600	+8.823%	3	1,290	-39.885%
2026-03-17	35.2100	35.2500	35.2100	35.2500	-2.328%	15	1,289	-34.582%
2026-03-16	36.0900	36.0900	36.0900	36.0900	-3.399%	1	1,280	-36.104%
2026-03-13	37.1300	37.3600	37.1300	37.3600	+3.634%	2	1,279	-38.276%
2026-03-12	36.0400	36.0500	36.0400	36.0500	+2.824%	2	1,279	-36.033%
2026-03-11	35.0600	35.0600	35.0600	35.0600	+3.575%	100	1,278	-34.227%
2026-03-10	35.0300	35.2500	33.8000	33.8500	-8.241%	48	1,213	-31.876%
2026-03-06	35.8200	37.0000	35.8200	36.8900	+7.083%	63	1,251	-37.490%
2026-03-05	34.0400	34.4500	34.0400	34.4500	+4.743%	2	1,226	-33.062%
2026-03-04	34.0300	34.2000	32.8900	32.8900	-2.461%	8	1,225	-29.888%
2026-02-27	33.7200	33.7200	33.7200	33.7200	+3.946%	1	1,218	-31.613%
2026-02-26	32.5700	32.5700	32.4400	32.4400	+1.597%	16	1,217	-28.915%
2026-02-25	32.2200	32.2200	31.9300	31.9300	-3.242%	18	1,200	-27.780%
2026-02-24	33.4200	33.4200	33.0000	33.0000	+0.457%	3	1,200	-30.121%
2026-02-20	33.7100	33.7100	32.8500	32.8500	-3.212%	6	1,198	-29.802%
2026-02-19	33.9400	33.9400	33.9400	33.9400	+3.476%	25	1,197	-32.057%
2026-02-18	32.8000	32.8000	32.8000	32.8000	-2.844%	1	1,172	-29.695%
2026-02-17	33.5000	33.7600	33.5000	33.7600	-1.459%	2	1,171	-31.694%
2026-02-13	34.2600	34.2600	34.2600	34.2600	+2.883%	1	1,170	-32.691%
2026-02-12	31.3600	33.5000	31.3600	33.3000	+4.618%	17	1,170	-30.751%
2026-02-11	31.9500	31.9500	31.7200	31.8300	+0.252%	25	1,161	-27.553%
2026-02-10	31.6100	31.7500	31.4900	31.7500	+1.438%	3	1,157	-27.370%
2026-02-09	31.6500	31.6500	31.3000	31.3000	-3.096%	12	1,155	-26.326%
2026-02-06	32.7500	32.7500	32.3000	32.3000	-5.556%	3	1,160	-28.607%
2026-02-05	34.2000	34.2000	34.2000	34.2000	+6.842%	1	1,158	-32.573%
2026-02-04	31.6000	33.2000	31.6000	32.0100	+0.534%	14	1,158	-27.960%
2026-02-03	31.1900	32.1400	31.1900	31.8400	+3.883%	1,102	1,145	-27.575%
2026-02-02	31.2000	31.2000	30.6500	30.6500	-5.284%	47	47	-24.763%
2026-01-29	32.1000	32.3600	32.1000	32.3600	+4.387%	21	81	-28.739%
2026-01-28	31.2500	31.2500	31.0000	31.0000	+1.940%	25	62	-25.613%
2026-01-27	30.4500	30.5000	30.3000	30.4100	-0.131%	29	37	-24.170%
2026-01-26	30.4500	30.4500	30.4500	30.4500	-0.750%	1	29	-24.269%
2026-01-22	30.6800	30.6800	30.6800	30.6800	-5.045%	1	28	-24.837%
2026-01-21	31.9000	32.3100	31.9000	32.3100	-0.646%	4	27	-28.629%
2026-01-20	32.5200	32.5200	32.5200	32.5200	+5.928%	1	23	-29.090%
2026-01-16	30.6100	30.7000	30.5500	30.7000	-0.744%	5	18	-24.886%
2026-01-13	30.0900	30.9300	30.0800	30.9300	+0.194%	10	18	-25.445%
2026-01-09	30.8700	30.8700	30.8700	30.8700	-1.121%	2	18	-25.300%
2026-01-08	31.2200	31.2200	31.2200	31.2200	+0.580%	1	16	-26.137%
2026-01-07	31.0000	31.0400	31.0000	31.0400	+0.877%	13	15	-25.709%
2026-01-06	30.7800	30.7800	30.7700	30.7700	0.000%	2	2	-25.057%

.dark-mode .xzRjJH{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .xzRjJH{ color: #333333; background-color: white; border: 2px solid #333333; }SPY20281215P550SPY Dec 15 2028 550.00 Put (SPY281215P00550000)option OPRA

SPY20281215P550
SPY Dec 15 2028 550.00 Put (SPY281215P00550000)
option OPRA