Dark

SPY20281215P560
SPY Dec 15 2028 560.00 Put (SPY281215P00560000)
option OPRA

EOD

Sep 4, 2026

17.91-0.555%(-0.10)11

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-04	18.0100	18.0100	17.9100	17.9100	-0.555%	11	227	0.000%
2026-09-03	18.0100	18.0100	18.0100	18.0100	-4.253%	1	227	-0.555%
2026-09-02	18.8100	18.8100	18.8100	18.8100	-2.286%	1	227	-4.785%
2026-09-01	19.2800	19.2800	19.0900	19.2500	-0.722%	3	228	-6.961%
2026-08-31	19.7100	19.7100	19.3900	19.3900	-0.206%	3	227	-7.633%
2026-08-28	19.4300	19.4300	19.4300	19.4300	-1.471%	1	226	-7.823%
2026-08-27	19.7000	19.7200	19.4600	19.7200	-1.202%	14	226	-9.178%
2026-08-13	19.8200	19.9600	19.8200	19.9600	-1.041%	2	220	-10.271%
2026-08-12	20.0500	20.1900	20.0100	20.1700	+0.599%	8	220	-11.205%
2026-08-10	20.0000	20.0500	19.9600	20.0500	-0.743%	11	220	-10.673%
2026-08-07	20.2000	20.2000	20.2000	20.2000	-0.493%	1	210	-11.337%
2026-08-06	20.3000	20.3000	20.3000	20.3000	+0.049%	1	209	-11.773%
2026-08-05	20.4200	20.4200	20.2000	20.2900	-4.021%	4	209	-11.730%
2026-08-04	21.1400	21.1400	21.1400	21.1400	-15.100%	1	209	-15.279%
2026-07-29	24.9000	24.9000	24.9000	24.9000	+2.935%	1	209	-28.072%
2026-07-23	24.1900	24.1900	24.1900	24.1900	+4.267%	1	208	-25.961%
2026-07-22	23.1700	23.2000	23.1700	23.2000	-4.566%	2	208	-22.802%
2026-07-17	24.3100	24.3300	24.3100	24.3100	+7.376%	33	207	-26.327%
2026-07-16	22.6400	22.6400	22.6400	22.6400	-2.999%	7	174	-20.892%
2026-07-13	23.3400	23.3400	23.3400	23.3400	+3.872%	3	167	-23.265%
2026-07-10	22.7200	22.7200	22.4700	22.4700	-2.811%	2	167	-20.294%
2026-07-07	23.1200	23.1200	23.1200	23.1200	-3.827%	2	166	-22.535%
2026-07-02	24.0400	24.0400	24.0400	24.0400	-4.032%	1	165	-25.499%
2026-06-25	24.7200	25.0500	24.6000	25.0500	-3.170%	4	165	-28.503%
2026-06-24	25.6800	25.8700	25.6800	25.8700	+2.863%	9	167	-30.769%
2026-06-23	25.1600	25.1600	25.1500	25.1500	+4.444%	2	167	-28.787%
2026-06-22	24.1500	24.1500	24.0800	24.0800	+0.585%	15	165	-25.623%
2026-06-18	24.0300	24.0300	23.9300	23.9400	-3.234%	32	119	-25.188%
2026-06-17	24.7400	24.7400	24.7400	24.7400	-2.020%	1	119	-27.607%
2026-06-12	25.2500	25.2500	25.2500	25.2500	-4.501%	1	119	-29.069%
2026-06-09	26.4400	26.4400	26.4400	26.4400	+9.938%	2	119	-32.262%
2026-06-04	24.0500	24.0500	24.0500	24.0500	+3.263%	1	119	-25.530%
2026-06-01	23.4300	23.4300	23.2900	23.2900	-0.470%	7	118	-23.100%
2026-05-29	23.4000	23.4000	23.4000	23.4000	-1.887%	1	111	-23.462%
2026-05-28	23.8500	23.8500	23.8500	23.8500	-0.167%	4	110	-24.906%
2026-05-26	23.8900	23.8900	23.8900	23.8900	-3.940%	5	110	-25.031%
2026-05-21	24.8700	24.8700	24.8700	24.8700	-1.310%	15	105	-27.986%
2026-05-20	25.4000	25.4000	25.2000	25.2000	-2.703%	25	105	-28.929%
2026-05-19	25.9000	25.9000	25.9000	25.9000	+0.622%	10	102	-30.849%
2026-05-18	25.7400	25.7400	25.7400	25.7400	-1.076%	1	102	-30.420%
2026-05-13	26.4100	26.4100	25.8800	26.0200	-3.630%	43	102	-31.168%
2026-05-12	27.2500	27.2500	27.0000	27.0000	+1.504%	8	138	-33.667%
2026-05-08	26.6000	26.6000	26.6000	26.6000	-2.026%	1	138	-32.669%
2026-05-06	27.0000	27.1500	27.0000	27.1500	-1.452%	4	138	-34.033%
2026-05-05	27.6900	27.6900	27.5500	27.5500	-5.812%	4	140	-34.991%
2026-04-30	29.2500	29.2500	29.2500	29.2500	-1.182%	1	143	-38.769%
2026-04-28	29.6000	29.6000	29.6000	29.6000	-1.103%	1	143	-39.493%
2026-04-23	29.9300	29.9300	29.9300	29.9300	-1.869%	8	143	-40.160%
2026-04-21	30.5000	30.5000	30.5000	30.5000	+0.793%	1	144	-41.279%
2026-04-17	30.0000	30.2600	29.8100	30.2600	-2.387%	8	144	-40.813%
2026-04-16	31.0000	31.0000	31.0000	31.0000	+0.162%	1	147	-42.226%
2026-04-15	31.5900	31.5900	30.9500	30.9500	-4.769%	10	146	-42.132%
2026-04-14	32.5000	32.5000	32.5000	32.5000	-5.386%	1	144	-44.892%
2026-04-10	34.3500	34.3500	34.3500	34.3500	+0.822%	7	144	-47.860%
2026-04-09	34.0700	34.0700	34.0700	34.0700	-2.266%	10	144	-47.432%
2026-04-08	34.8600	34.8600	34.8600	34.8600	-12.014%	50	151	-48.623%
2026-04-02	42.0000	42.0000	39.6200	39.6200	-6.446%	5	147	-54.796%
2026-03-31	44.0100	44.0200	42.3500	42.3500	-8.610%	34	147	-57.710%
2026-03-30	46.1900	46.3400	46.1900	46.3400	+2.431%	3	133	-61.351%
2026-03-27	45.1500	45.2400	45.1500	45.2400	+12.593%	14	132	-60.411%
2026-03-25	40.1800	40.1800	40.1800	40.1800	+0.450%	5	121	-55.426%
2026-03-24	40.0000	40.0000	40.0000	40.0000	+2.328%	1	116	-55.225%
2026-03-23	39.0900	39.0900	39.0900	39.0900	-3.577%	4	116	-54.183%
2026-03-20	40.5400	40.5400	40.5400	40.5400	+0.297%	4	115	-55.821%
2026-03-19	40.4200	40.4200	40.4200	40.4200	+2.200%	15	113	-55.690%
2026-03-18	38.6900	39.5500	38.6900	39.5500	-0.578%	8	98	-54.716%
2026-03-13	39.7800	39.7800	39.7800	39.7800	+6.506%	35	93	-54.977%
2026-03-10	37.3500	37.3500	37.3500	37.3500	-1.943%	35	58	-52.048%
2026-03-09	38.0900	38.0900	38.0900	38.0900	+2.613%	1	23	-52.980%
2026-03-03	37.7700	37.7700	37.1200	37.1200	+7.813%	7	23	-51.751%
2026-02-26	34.4300	34.4300	34.4300	34.4300	+1.414%	1	20	-47.981%
2026-02-25	34.0500	34.0500	33.9400	33.9500	-5.141%	5	21	-47.246%
2026-02-23	36.0900	36.0900	35.7900	35.7900	-0.251%	2	21	-49.958%
2026-02-19	35.8800	35.8800	35.8800	35.8800	-2.101%	1	20	-50.084%
2026-02-13	36.0700	36.6500	35.2800	36.6500	+10.060%	6	17	-51.132%
2026-02-10	33.2100	33.3100	33.2100	33.3000	+0.181%	5	17	-46.216%
2026-02-09	33.2400	33.2400	33.2400	33.2400	-2.235%	1	13	-46.119%
2026-02-06	35.6500	35.6500	34.0000	34.0000	-6.593%	3	12	-47.324%
2026-02-05	36.0100	36.4000	36.0100	36.4000	+12.000%	3	12	-50.797%
2026-02-02	32.8500	32.8500	32.5000	32.5000	-0.581%	12	12	-44.892%
2026-01-22	32.6900	32.6900	32.6900	32.6900	-6.946%	3	5	-45.213%
2026-01-20	35.1300	35.1300	35.1300	35.1300	+8.493%	1	2	-49.018%
2026-01-15	32.3800	32.3800	32.3800	32.3800	-2.116%	1	2	-44.688%
2026-01-14	33.0800	33.0800	33.0800	33.0800	-0.780%	1	1	-45.859%
2026-01-08	33.3400	33.3400	33.3400	33.3400	0.000%	1	1	-46.281%

.dark-mode .LG1Dg1{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .LG1Dg1{ color: #333333; background-color: white; border: 2px solid #333333; }SPY20281215P560SPY Dec 15 2028 560.00 Put (SPY281215P00560000)option OPRA

SPY20281215P560
SPY Dec 15 2028 560.00 Put (SPY281215P00560000)
option OPRA