Dark

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

EOD

Sep 10, 2026

17.87+1.765%(+0.31)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	18.0400	18.0400	17.8700	17.8700	+1.765%	2	3,454	0.000%
2026-09-09	17.5600	17.5600	17.5600	17.5600	+1.152%	1	3,453	+1.765%
2026-09-08	17.2500	17.3600	17.2500	17.3600	+2.722%	11	3,452	+2.938%
2026-09-04	16.9000	16.9000	16.9000	16.9000	+0.476%	1	3,442	+5.740%
2026-09-03	16.9600	16.9600	16.8200	16.8200	-4.105%	2	3,442	+6.243%
2026-09-02	17.7200	17.7200	17.5100	17.5400	-5.087%	38	3,442	+1.881%
2026-08-31	18.4800	18.4800	18.4800	18.4800	+0.271%	1	3,466	-3.301%
2026-08-28	18.4300	18.4300	18.4300	18.4300	+0.381%	8	3,466	-3.039%
2026-08-27	18.3800	18.3800	18.3600	18.3600	-3.824%	2	3,474	-2.669%
2026-08-25	19.0900	19.0900	19.0900	19.0900	-2.701%	2	3,473	-6.391%
2026-08-20	19.6200	19.6200	19.6200	19.6200	+1.816%	1	3,473	-8.919%
2026-08-19	19.2700	19.2700	19.2700	19.2700	-1.230%	1	3,472	-7.265%
2026-08-18	19.5100	19.5100	19.5100	19.5100	+1.827%	1	3,472	-8.406%
2026-08-17	18.9800	19.1600	18.9800	19.1600	+1.268%	81	3,472	-6.733%
2026-08-13	18.9300	18.9300	18.9200	18.9200	0.000%	5	3,421	-5.550%
2026-08-12	18.8800	18.9700	18.8200	18.9200	-1.612%	107	3,418	-5.550%
2026-08-11	19.0900	19.2300	18.9300	19.2300	+1.854%	8	3,318	-7.072%
2026-08-10	18.8800	18.8800	18.8800	18.8800	-0.159%	1	3,318	-5.350%
2026-08-07	19.0100	19.0100	18.9100	18.9100	-1.408%	2	3,318	-5.500%
2026-08-06	19.0000	19.1800	19.0000	19.1800	+0.314%	9	3,316	-6.830%
2026-08-05	19.0000	19.1200	18.9000	19.1200	-0.104%	6	3,307	-6.538%
2026-08-04	20.0900	20.0900	19.1400	19.1400	-6.084%	14	3,308	-6.635%
2026-08-03	20.5100	20.5100	20.3200	20.3800	-3.823%	5	3,310	-12.316%
2026-07-31	22.1800	22.1800	21.1900	21.1900	-3.769%	15	3,309	-15.668%
2026-07-30	22.2600	22.2600	22.0200	22.0200	-4.593%	5	3,308	-18.847%
2026-07-29	22.6500	23.0800	22.6500	23.0800	+0.087%	36	3,312	-22.574%
2026-07-27	22.1300	23.0600	22.1300	23.0600	-0.303%	2	3,286	-22.507%
2026-07-23	22.9700	23.3500	22.9000	23.1300	+6.787%	51	3,288	-22.741%
2026-07-21	21.6600	21.6600	21.6600	21.6600	-1.769%	1	3,238	-17.498%
2026-07-20	22.0500	22.0500	22.0500	22.0500	-3.712%	10	3,237	-18.957%
2026-07-17	22.5000	22.9000	22.3900	22.9000	+5.481%	4	3,237	-21.965%
2026-07-13	21.7100	21.7100	21.7100	21.7100	+2.165%	45	3,233	-17.688%
2026-07-10	21.4200	21.4200	21.2500	21.2500	-1.529%	11	3,188	-15.906%
2026-07-09	21.5800	21.5800	21.5800	21.5800	-1.820%	2	3,198	-17.192%
2026-07-08	22.2000	22.2000	21.9800	21.9800	+0.046%	2	3,198	-18.699%
2026-07-07	21.5000	22.0700	21.5000	21.9700	+2.186%	11	3,196	-18.662%
2026-07-06	21.5000	21.5000	21.5000	21.5000	-4.951%	8	3,186	-16.884%
2026-07-02	21.7300	22.6200	21.7300	22.6200	+4.288%	15	3,177	-20.999%
2026-07-01	21.8400	21.8400	21.5100	21.6900	-0.505%	39	3,177	-17.612%
2026-06-30	21.8000	21.8000	21.8000	21.8000	-2.895%	1	3,162	-18.028%
2026-06-29	22.7500	22.9000	22.4500	22.4500	-5.194%	23	3,162	-20.401%
2026-06-25	23.6800	23.6800	23.6800	23.6800	-2.351%	1	3,151	-24.535%
2026-06-24	24.2500	24.2500	24.2500	24.2500	+7.539%	1	3,150	-26.309%
2026-06-22	22.3500	22.7500	22.3500	22.5500	+1.030%	5	3,150	-20.754%
2026-06-18	22.3500	22.3500	22.3200	22.3200	+0.995%	1,001	2,156	-19.937%
2026-06-16	22.1000	22.1000	22.1000	22.1000	-0.585%	1	2,156	-19.140%
2026-06-15	22.4700	22.5100	22.1500	22.2300	-6.163%	182	2,149	-19.613%
2026-06-12	23.8100	23.8100	23.6900	23.6900	-8.885%	6	2,149	-24.567%
2026-06-11	26.0000	26.0000	26.0000	26.0000	+1.761%	1	2,149	-31.269%
2026-06-10	25.1000	25.5500	25.1000	25.5500	-1.351%	3	2,149	-30.059%
2026-06-09	26.0000	26.0000	25.9000	25.9000	+10.401%	19	2,147	-31.004%
2026-06-08	23.6100	23.6100	23.4600	23.4600	-3.377%	6	2,136	-23.828%
2026-06-05	22.7500	24.3500	22.7500	24.2800	+9.864%	3	2,140	-26.400%
2026-06-04	22.1000	22.1000	22.1000	22.1000	-2.428%	1	2,140	-19.140%
2026-06-03	22.4800	22.6500	22.4800	22.6500	+4.090%	35	2,140	-21.104%
2026-06-01	22.0500	22.0500	21.7600	21.7600	-1.449%	11	2,110	-17.877%
2026-05-29	22.0800	22.0800	22.0800	22.0800	-0.764%	5	2,110	-19.067%
2026-05-28	22.3400	22.3400	22.2500	22.2500	-1.766%	15	2,110	-19.685%
2026-05-27	22.8000	22.8000	22.5400	22.6500	+0.577%	9	2,110	-21.104%
2026-05-26	22.6800	22.6800	22.5200	22.5200	-1.228%	2	2,113	-20.648%
2026-05-22	22.9800	22.9800	22.8000	22.8000	-2.647%	22	2,112	-21.623%
2026-05-21	23.6900	23.6900	23.4200	23.4200	-3.819%	27	2,104	-23.698%
2026-05-19	24.2900	24.3500	24.2900	24.3500	+0.828%	2	2,104	-26.612%
2026-05-18	24.4000	24.4000	24.1500	24.1500	-0.617%	28	2,127	-26.004%
2026-05-15	24.4600	24.4800	24.3000	24.3000	+2.532%	103	2,127	-26.461%
2026-05-14	24.5500	24.5500	23.7000	23.7000	-3.147%	28	2,123	-24.599%
2026-05-13	24.4700	24.4700	24.4700	24.4700	-2.665%	1	2,096	-26.972%
2026-05-12	25.3500	25.3500	25.1400	25.1400	+0.159%	27	2,096	-28.918%
2026-05-08	25.1300	25.1300	25.1000	25.1000	-0.040%	8	2,096	-28.805%
2026-05-07	25.1100	25.1100	25.1100	25.1100	-1.025%	6	2,092	-28.833%
2026-05-06	25.4800	25.4800	25.3000	25.3700	-3.168%	31	2,086	-29.562%
2026-05-05	26.1800	26.2000	26.1800	26.2000	-2.239%	18	2,106	-31.794%
2026-05-04	26.9000	26.9000	26.8000	26.8000	+3.037%	35	2,116	-33.321%
2026-05-01	25.8600	26.2500	25.7500	26.0100	-2.034%	120	2,164	-31.296%
2026-04-30	26.8200	26.8200	26.5500	26.5500	-4.117%	10	2,164	-32.693%
2026-04-27	27.4500	27.6900	27.4500	27.6900	-1.774%	510	2,160	-35.464%
2026-04-22	28.3300	28.3300	28.1000	28.1900	-1.606%	28	1,670	-36.609%
2026-04-21	28.2000	28.6500	28.2000	28.6500	+0.526%	12	1,667	-37.627%
2026-04-20	28.2500	28.5000	28.2500	28.5000	+1.136%	151	1,655	-37.298%
2026-04-17	28.4000	28.5000	27.4500	28.1800	-3.625%	34	1,505	-36.586%
2026-04-15	29.8400	29.8400	29.2400	29.2400	-3.179%	6	1,503	-38.885%
2026-04-14	30.3700	30.3800	30.0800	30.2000	-3.298%	10	1,507	-40.828%
2026-04-13	31.5000	31.6700	31.2300	31.2300	-1.638%	50	1,501	-42.779%
2026-04-10	31.7500	31.7500	31.7500	31.7500	-0.874%	9	1,531	-43.717%
2026-04-09	32.1500	32.1500	32.0300	32.0300	-2.348%	19	1,522	-44.209%
2026-04-08	32.8900	33.1100	32.8000	32.8000	-11.828%	8	1,517	-45.518%
2026-04-07	37.2000	37.2000	37.2000	37.2000	+3.104%	1	1,513	-51.962%
2026-04-06	36.8800	36.8800	36.0800	36.0800	-3.374%	2	1,512	-50.471%
2026-04-01	37.2000	37.5000	36.3400	37.3400	-4.696%	209	1,511	-52.142%
2026-03-31	41.1500	41.1500	39.1800	39.1800	-7.068%	8	1,318	-54.390%
2026-03-30	41.5000	42.1600	41.5000	42.1600	+0.381%	2	1,312	-57.614%
2026-03-27	41.4400	42.0000	41.4400	42.0000	+11.554%	3	1,311	-57.452%
2026-03-25	37.6000	37.6500	37.6000	37.6500	+0.588%	2	1,310	-52.537%
2026-03-23	36.2800	37.5000	36.2800	37.4300	-2.424%	22	1,309	-52.258%
2026-03-19	39.1300	39.1300	38.3500	38.3600	+8.823%	3	1,290	-53.415%
2026-03-17	35.2100	35.2500	35.2100	35.2500	-2.328%	15	1,289	-49.305%
2026-03-16	36.0900	36.0900	36.0900	36.0900	-3.399%	1	1,280	-50.485%
2026-03-13	37.1300	37.3600	37.1300	37.3600	+3.634%	2	1,279	-52.168%
2026-03-12	36.0400	36.0500	36.0400	36.0500	+2.824%	2	1,279	-50.430%
2026-03-11	35.0600	35.0600	35.0600	35.0600	+3.575%	100	1,278	-49.030%
2026-03-10	35.0300	35.2500	33.8000	33.8500	-8.241%	48	1,213	-47.208%
2026-03-06	35.8200	37.0000	35.8200	36.8900	+7.083%	63	1,251	-51.559%
2026-03-05	34.0400	34.4500	34.0400	34.4500	+4.743%	2	1,226	-48.128%
2026-03-04	34.0300	34.2000	32.8900	32.8900	-2.461%	8	1,225	-45.667%
2026-02-27	33.7200	33.7200	33.7200	33.7200	+3.946%	1	1,218	-47.005%
2026-02-26	32.5700	32.5700	32.4400	32.4400	+1.597%	16	1,217	-44.914%
2026-02-25	32.2200	32.2200	31.9300	31.9300	-3.242%	18	1,200	-44.034%
2026-02-24	33.4200	33.4200	33.0000	33.0000	+0.457%	3	1,200	-45.848%
2026-02-20	33.7100	33.7100	32.8500	32.8500	-3.212%	6	1,198	-45.601%
2026-02-19	33.9400	33.9400	33.9400	33.9400	+3.476%	25	1,197	-47.348%
2026-02-18	32.8000	32.8000	32.8000	32.8000	-2.844%	1	1,172	-45.518%
2026-02-17	33.5000	33.7600	33.5000	33.7600	-1.459%	2	1,171	-47.068%
2026-02-13	34.2600	34.2600	34.2600	34.2600	+2.883%	1	1,170	-47.840%
2026-02-12	31.3600	33.5000	31.3600	33.3000	+4.618%	17	1,170	-46.336%
2026-02-11	31.9500	31.9500	31.7200	31.8300	+0.252%	25	1,161	-43.858%
2026-02-10	31.6100	31.7500	31.4900	31.7500	+1.438%	3	1,157	-43.717%
2026-02-09	31.6500	31.6500	31.3000	31.3000	-3.096%	12	1,155	-42.907%
2026-02-06	32.7500	32.7500	32.3000	32.3000	-5.556%	3	1,160	-44.675%
2026-02-05	34.2000	34.2000	34.2000	34.2000	+6.842%	1	1,158	-47.749%
2026-02-04	31.6000	33.2000	31.6000	32.0100	+0.534%	14	1,158	-44.174%
2026-02-03	31.1900	32.1400	31.1900	31.8400	+3.883%	1,102	1,145	-43.876%
2026-02-02	31.2000	31.2000	30.6500	30.6500	-5.284%	47	47	-41.697%
2026-01-29	32.1000	32.3600	32.1000	32.3600	+4.387%	21	81	-44.778%
2026-01-28	31.2500	31.2500	31.0000	31.0000	+1.940%	25	62	-42.355%
2026-01-27	30.4500	30.5000	30.3000	30.4100	-0.131%	29	37	-41.236%
2026-01-26	30.4500	30.4500	30.4500	30.4500	-0.750%	1	29	-41.314%
2026-01-22	30.6800	30.6800	30.6800	30.6800	-5.045%	1	28	-41.754%
2026-01-21	31.9000	32.3100	31.9000	32.3100	-0.646%	4	27	-44.692%
2026-01-20	32.5200	32.5200	32.5200	32.5200	+5.928%	1	23	-45.049%
2026-01-16	30.6100	30.7000	30.5500	30.7000	-0.744%	5	18	-41.792%
2026-01-13	30.0900	30.9300	30.0800	30.9300	+0.194%	10	18	-42.224%
2026-01-09	30.8700	30.8700	30.8700	30.8700	-1.121%	2	18	-42.112%
2026-01-08	31.2200	31.2200	31.2200	31.2200	+0.580%	1	16	-42.761%
2026-01-07	31.0000	31.0400	31.0000	31.0400	+0.877%	13	15	-42.429%
2026-01-06	30.7800	30.7800	30.7700	30.7700	0.000%	2	2	-41.924%

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