Dark

SPY20281215P590
SPY Dec 15 2028 590.00 Put (SPY281215P00590000)
option OPRA

EOD

Sep 3, 2026

21.74-7.450%(-1.75)54

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-03	22.0100	22.0100	21.7300	21.7400	-7.450%	54	1,209	0.000%
2026-08-27	23.5700	23.5800	23.4900	23.4900	-5.965%	26	1,161	-7.450%
2026-08-20	24.9800	24.9800	24.9800	24.9800	+4.475%	6	1,157	-12.970%
2026-08-13	23.7800	23.9100	23.7800	23.9100	-0.953%	2	1,163	-9.076%
2026-08-12	23.9800	24.1400	23.9800	24.1400	+0.041%	4	1,163	-9.942%
2026-08-10	24.1300	24.1300	24.1300	24.1300	-0.413%	3	1,163	-9.905%
2026-08-05	24.3200	24.3200	24.1000	24.2300	-10.359%	379	1,166	-10.277%
2026-07-31	27.0300	27.0300	27.0300	27.0300	-7.999%	2	1,343	-19.571%
2026-07-29	29.3800	29.3800	29.3800	29.3800	+0.239%	1	1,345	-26.004%
2026-07-24	28.6000	29.3100	28.5900	29.3100	-0.170%	16	1,344	-25.827%
2026-07-23	29.4500	29.4500	29.3600	29.3600	+6.031%	30	1,333	-25.954%
2026-07-15	27.6900	27.6900	27.6900	27.6900	-1.178%	1	1,303	-21.488%
2026-07-08	28.2100	28.2100	28.0200	28.0200	+1.595%	19	1,302	-22.413%
2026-06-30	27.7700	27.7700	27.5800	27.5800	-10.280%	3	1,310	-21.175%
2026-06-24	29.8600	30.7400	29.8600	30.7400	+2.501%	23	1,310	-29.278%
2026-06-23	30.2300	30.2300	29.9900	29.9900	+4.568%	3	1,288	-27.509%
2026-06-17	28.6800	28.6800	28.6800	28.6800	-5.440%	3	1,288	-24.198%
2026-06-12	30.2000	30.3300	30.2000	30.3300	0.000%	2	1,288	-28.322%
2026-06-11	32.1800	32.1800	30.3300	30.3300	-3.806%	32	1,288	-28.322%
2026-06-10	31.1000	31.5300	31.1000	31.5300	+1.025%	2	1,257	-31.050%
2026-06-09	32.1500	32.1500	31.1700	31.2100	+5.510%	122	1,257	-30.343%
2026-06-08	29.5800	29.5800	29.5800	29.5800	-5.192%	1	1,192	-26.504%
2026-06-05	30.9600	31.2000	30.9600	31.2000	+11.270%	14	1,193	-30.321%
2026-06-02	28.0400	28.0400	28.0400	28.0400	-1.889%	1	1,179	-22.468%
2026-05-26	28.5500	28.8300	28.5500	28.5800	-5.207%	81	1,179	-23.933%
2026-05-20	30.8000	30.8000	30.1500	30.1500	-2.930%	4	1,181	-27.894%
2026-05-19	30.9100	31.0600	30.9100	31.0600	+0.355%	35	1,140	-30.006%
2026-05-18	31.1500	31.1500	30.8700	30.9500	+2.927%	31	1,140	-29.758%
2026-05-14	30.9300	30.9300	30.0700	30.0700	-3.436%	4	1,140	-27.702%
2026-05-13	31.3600	31.3600	31.0700	31.1400	-1.767%	27	1,136	-30.186%
2026-05-12	32.3700	32.3700	31.7000	31.7000	+0.126%	21	1,136	-31.420%
2026-05-08	31.7900	31.7900	31.6600	31.6600	-0.597%	5	1,136	-31.333%
2026-05-07	31.8500	31.8500	31.8500	31.8500	-0.686%	1	1,136	-31.743%
2026-05-06	32.3000	32.3800	32.0700	32.0700	-2.965%	80	1,136	-32.211%
2026-05-05	33.1500	33.2500	33.0500	33.0500	-3.249%	21	1,072	-34.221%
2026-05-04	34.1600	34.1600	34.1600	34.1600	+3.265%	1	1,071	-36.358%
2026-05-01	33.0800	33.0800	33.0800	33.0800	-2.217%	10	1,081	-34.281%
2026-04-30	34.4000	34.4000	33.8300	33.8300	-3.591%	31	1,081	-35.738%
2026-04-27	35.1600	35.1600	35.0900	35.0900	+0.775%	25	1,071	-38.045%
2026-04-24	34.8100	34.9200	34.7200	34.8200	-2.520%	378	1,096	-37.565%
2026-04-22	35.7200	35.7200	35.7200	35.7200	+0.028%	5	727	-39.138%
2026-04-17	35.7100	35.7100	35.7100	35.7100	-3.146%	5	722	-39.121%
2026-04-16	36.8700	36.8700	36.8700	36.8700	-1.994%	5	727	-41.036%
2026-04-15	37.7000	37.9200	37.6200	37.6200	-10.493%	4	722	-42.212%
2026-04-08	42.0500	42.0500	42.0300	42.0300	-11.142%	23	726	-48.275%
2026-04-07	47.8100	47.8100	47.3000	47.3000	+0.254%	7	708	-54.038%
2026-04-06	47.1800	47.1800	47.1800	47.1800	-1.235%	1	702	-53.921%
2026-04-01	47.7700	47.7700	47.7700	47.7700	-12.204%	5	702	-54.490%
2026-03-27	54.3700	54.4100	54.3700	54.4100	+8.257%	2	707	-60.044%
2026-03-26	50.4200	50.4200	50.2600	50.2600	+4.556%	6	706	-56.745%
2026-03-23	47.9900	48.0700	47.9900	48.0700	-0.600%	2	702	-54.774%
2026-03-20	48.3600	48.3600	48.3600	48.3600	+6.239%	1	702	-55.045%
2026-03-06	45.5200	45.5200	45.5200	45.5200	+9.581%	1	701	-52.241%
2026-03-04	41.4700	41.5400	41.4700	41.5400	-9.282%	64	700	-47.665%
2026-03-03	44.6300	45.7900	44.6300	45.7900	+7.919%	4	638	-52.522%
2026-03-02	41.8300	42.4300	41.8300	42.4300	+0.832%	45	635	-48.763%
2026-02-27	42.2600	42.2600	42.0800	42.0800	+2.186%	8	590	-48.337%
2026-02-26	41.1800	41.1800	41.1800	41.1800	+1.679%	1	582	-47.207%
2026-02-25	40.5000	40.5000	40.5000	40.5000	-2.738%	1	581	-46.321%
2026-02-24	41.6500	41.6500	41.6400	41.6400	-1.885%	25	581	-47.791%
2026-02-23	42.4400	42.4400	42.4400	42.4400	+3.135%	1	556	-48.775%
2026-02-20	41.2000	41.2000	41.1500	41.1500	-3.720%	43	555	-47.169%
2026-02-19	42.7400	42.7400	42.7400	42.7400	+1.738%	1	512	-49.134%
2026-02-18	41.8300	42.0100	41.8300	42.0100	-1.223%	28	512	-48.250%
2026-02-17	42.4500	42.5600	42.4500	42.5300	-1.824%	23	484	-48.883%
2026-02-13	42.3700	43.3800	42.2800	43.3200	+2.557%	63	406	-49.815%
2026-02-12	42.2800	42.2800	42.2400	42.2400	-0.752%	88	406	-48.532%
2026-02-05	42.5600	42.5600	42.5600	42.5600	+4.110%	4	318	-48.919%
2026-02-04	40.8800	40.8800	40.8800	40.8800	+1.945%	31	322	-46.820%
2026-02-03	40.2800	40.2800	40.1000	40.1000	-0.472%	66	291	-45.786%
2026-01-30	40.3700	40.3700	40.1200	40.2900	+2.964%	6	225	-46.041%
2026-01-23	39.1100	39.1300	39.0200	39.1300	+0.205%	4	220	-44.442%
2026-01-22	39.0500	39.0500	38.9000	39.0500	-2.106%	6	216	-44.328%
2026-01-21	40.4600	41.9800	39.8900	39.8900	+2.836%	209	210	-45.500%
2026-01-15	38.7900	38.7900	38.7900	38.7900	0.000%	2	2	-43.955%

.dark-mode .cmqJS4{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .cmqJS4{ color: #333333; background-color: white; border: 2px solid #333333; }SPY20281215P590SPY Dec 15 2028 590.00 Put (SPY281215P00590000)option OPRA

SPY20281215P590
SPY Dec 15 2028 590.00 Put (SPY281215P00590000)
option OPRA