Dark

SPY20281215P600
SPY Dec 15 2028 600.00 Put (SPY281215P00600000)
option OPRA

EOD

Jul 27, 2026

31.05-0.064%(-0.02)7

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-27	29.8000	31.1600	29.8000	31.0500	-0.064%	7	2,360	0.000%
2026-07-24	31.0800	31.0800	30.3700	31.0700	+0.226%	204	2,353	-0.064%
2026-07-23	30.7100	31.6000	30.7100	31.0000	+4.588%	445	2,478	+0.161%
2026-07-22	28.9500	29.6400	28.9500	29.6400	+1.403%	8	2,092	+4.757%
2026-07-21	29.0500	29.2300	29.0500	29.2300	-3.912%	9	2,085	+6.226%
2026-07-20	30.1500	30.4200	29.8300	30.4200	-1.330%	8	2,077	+2.071%
2026-07-17	31.3500	31.3500	30.6000	30.8300	+3.945%	24	2,077	+0.714%
2026-07-16	29.1900	29.6600	29.1900	29.6600	+2.915%	19	2,067	+4.686%
2026-07-15	28.8200	28.8200	28.8200	28.8200	-0.928%	1	2,066	+7.738%
2026-07-14	29.3100	29.3100	29.0900	29.0900	-1.756%	20	2,065	+6.738%
2026-07-13	29.6100	29.6100	29.6100	29.6100	+3.895%	1	2,065	+4.863%
2026-07-10	29.0300	29.0300	28.5000	28.5000	-1.724%	34	2,064	+8.947%
2026-07-09	29.2700	29.3700	29.0000	29.0000	-2.619%	19	2,040	+7.069%
2026-07-08	30.4600	30.5900	29.5900	29.7800	+1.018%	121	2,055	+4.265%
2026-07-07	29.9600	30.0200	29.3200	29.4800	+1.760%	6	1,940	+5.326%
2026-07-06	29.1200	29.3100	28.9700	28.9700	-3.272%	24	1,936	+7.180%
2026-07-02	29.6700	30.9200	29.4800	29.9500	-0.100%	325	1,665	+3.673%
2026-07-01	30.0800	30.0800	29.1500	29.9800	+1.938%	25	1,665	+3.569%
2026-06-30	29.7500	29.9400	29.3000	29.4100	-3.384%	18	1,650	+5.576%
2026-06-29	30.9000	31.6600	30.4300	30.4400	-5.525%	45	1,647	+2.004%
2026-06-26	32.3400	32.3400	31.6600	32.2200	+0.155%	6	1,637	-3.631%
2026-06-25	31.4600	32.3600	31.4600	32.1700	-1.046%	68	1,634	-3.482%
2026-06-24	31.8000	32.7300	31.2500	32.5100	+1.530%	17	1,662	-4.491%
2026-06-23	32.5900	32.8000	31.7500	32.0200	+4.984%	33	1,664	-3.029%
2026-06-22	29.8000	30.9200	29.6900	30.5000	+0.826%	54	1,670	+1.803%
2026-06-18	30.4900	30.4900	30.2500	30.2500	-3.724%	14	1,690	+2.645%
2026-06-17	30.6800	31.4200	30.5500	31.4200	+2.848%	63	1,690	-1.178%
2026-06-16	30.0700	30.5500	30.0700	30.5500	+2.311%	11	1,690	+1.637%
2026-06-15	29.9200	30.1200	29.7700	29.8600	-5.804%	53	1,653	+3.985%
2026-06-12	32.0100	32.0100	31.7000	31.7000	-2.221%	5	1,653	-2.050%
2026-06-11	34.5100	34.5100	32.4200	32.4200	-6.192%	8	1,653	-4.226%
2026-06-10	33.0700	34.5600	32.9300	34.5600	+5.980%	6	1,649	-10.156%
2026-06-09	30.9200	34.9600	30.9200	32.6100	+1.589%	44	1,644	-4.784%
2026-06-08	31.7900	32.1000	31.3900	32.1000	-1.261%	39	1,612	-3.271%
2026-06-05	30.3200	32.7300	30.3200	32.5100	+9.277%	11	1,610	-4.491%
2026-06-04	30.4500	30.4500	29.6600	29.7500	-2.267%	249	1,614	+4.370%
2026-06-03	30.5500	30.6500	30.0900	30.4400	+2.388%	15	1,678	+2.004%
2026-06-02	29.7500	29.7800	29.7300	29.7300	+1.364%	43	1,678	+4.440%
2026-06-01	29.8600	29.8600	29.3300	29.3300	-0.610%	4	1,680	+5.864%
2026-05-29	29.8900	29.8900	29.5100	29.5100	-0.539%	28	1,677	+5.219%
2026-05-28	30.4000	30.4000	29.6700	29.6700	-2.465%	99	1,691	+4.651%
2026-05-27	30.3800	30.5400	30.3800	30.4200	+0.066%	28	1,650	+2.071%
2026-05-26	30.5000	30.5000	30.1000	30.4000	-1.523%	238	1,643	+2.138%
2026-05-22	31.0200	31.0200	30.5300	30.8700	-1.374%	67	1,494	+0.583%
2026-05-21	32.2500	32.2500	31.3000	31.3000	-2.371%	64	1,498	-0.799%
2026-05-20	32.5000	32.5000	32.0000	32.0600	-2.345%	26	1,498	-3.150%
2026-05-19	32.8500	33.0300	32.5800	32.8300	-0.515%	57	1,477	-5.422%
2026-05-18	32.7500	33.0000	32.7500	33.0000	+0.610%	9	1,477	-5.909%
2026-05-15	33.1700	33.1700	32.7000	32.8000	+2.757%	31	1,477	-5.335%
2026-05-14	32.9500	32.9500	31.8800	31.9200	-2.236%	145	1,454	-2.726%
2026-05-13	33.4000	33.4000	32.6500	32.6500	-4.977%	43	1,342	-4.900%
2026-05-12	34.0600	34.3600	34.0600	34.3600	+3.681%	6	1,342	-9.633%
2026-05-11	33.0500	33.1400	32.9000	33.1400	-0.570%	3	1,342	-6.307%
2026-05-08	33.5900	34.5000	33.3300	33.3300	-2.258%	28	1,327	-6.841%
2026-05-07	33.8300	34.1000	33.8300	34.1000	+0.383%	6	1,316	-8.944%
2026-05-06	34.3800	34.3800	33.9500	33.9700	-3.026%	503	1,316	-8.596%
2026-05-05	35.1000	35.4100	35.0300	35.0300	-3.366%	6	1,507	-11.362%
2026-05-04	35.8300	36.3200	35.5500	36.2500	+3.012%	26	1,507	-14.345%
2026-05-01	34.7100	35.1900	34.7100	35.1900	-2.575%	13	1,495	-11.765%
2026-04-30	37.0000	37.0000	36.1200	36.1200	-3.422%	27	1,495	-14.037%
2026-04-29	37.2500	37.4000	37.1700	37.4000	+0.565%	108	1,496	-16.979%
2026-04-28	37.6000	37.7800	37.1900	37.1900	+0.786%	102	1,389	-16.510%
2026-04-27	37.2100	37.3000	36.9000	36.9000	-0.886%	58	1,461	-15.854%
2026-04-24	37.5000	37.5000	37.0500	37.2300	-2.386%	787	1,413	-16.600%
2026-04-23	37.9000	39.5000	37.9000	38.1400	+0.819%	23	991	-18.589%
2026-04-22	37.7900	38.1700	37.6600	37.8300	-2.826%	76	1,010	-17.922%
2026-04-21	38.9500	38.9500	38.6900	38.9300	+2.447%	221	813	-20.241%
2026-04-17	38.6600	38.6600	37.4000	38.0000	-2.213%	23	813	-18.289%
2026-04-16	39.6700	39.8800	38.8600	38.8600	-1.145%	44	809	-20.098%
2026-04-15	39.9000	40.4000	39.3100	39.3100	-3.699%	67	821	-21.012%
2026-04-14	40.9500	41.2400	40.7200	40.8200	-3.840%	238	841	-23.934%
2026-04-13	43.2900	43.2900	42.4000	42.4500	-2.234%	35	680	-26.855%
2026-04-10	43.0000	43.4200	42.8500	43.4200	-0.230%	24	695	-28.489%
2026-04-09	43.7500	43.7500	43.2900	43.5200	-3.224%	5	691	-28.653%
2026-04-08	44.0500	44.9700	44.0000	44.9700	-10.968%	10	690	-30.954%
2026-04-07	50.3400	50.5100	50.3400	50.5100	+2.144%	4	691	-38.527%
2026-04-06	49.7000	49.7000	48.9800	49.4500	-1.396%	10	693	-37.209%
2026-04-02	52.9200	52.9200	50.0000	50.1500	+0.441%	17	692	-38.086%
2026-04-01	49.9300	49.9300	49.9300	49.9300	-5.238%	1	692	-37.813%
2026-03-31	55.1500	55.1500	52.6900	52.6900	-9.592%	7	693	-41.070%
2026-03-30	57.3000	58.3500	57.3000	58.2800	+1.392%	66	693	-46.723%
2026-03-27	55.0000	57.5800	55.0000	57.4800	+10.901%	71	637	-45.981%
2026-03-26	51.4900	51.8300	51.4900	51.8300	+2.960%	3	605	-40.093%
2026-03-25	50.3400	50.3400	50.3400	50.3400	-1.236%	1	606	-38.319%
2026-03-24	51.4200	51.4200	50.9700	50.9700	+0.295%	2	605	-39.082%
2026-03-23	49.1400	50.8200	48.5000	50.8200	-1.740%	39	605	-38.902%
2026-03-20	51.3000	51.7200	51.3000	51.7200	+0.213%	5	568	-39.965%
2026-03-19	51.4000	51.6100	50.6200	51.6100	+5.284%	14	568	-39.837%
2026-03-18	49.0000	49.0200	49.0000	49.0200	+4.298%	2	554	-36.659%
2026-03-17	46.8800	47.0500	46.8800	47.0000	-1.715%	5	553	-33.936%
2026-03-16	48.0000	48.0000	47.8000	47.8200	-5.662%	21	553	-35.069%
2026-03-13	49.9900	50.6900	49.9900	50.6900	+4.580%	19	573	-38.745%
2026-03-12	48.4500	48.4700	48.4500	48.4700	+3.790%	2	573	-35.940%
2026-03-11	46.3900	47.1000	46.3900	46.7000	-0.554%	52	571	-33.512%
2026-03-10	46.4300	46.9600	45.0000	46.9600	+0.557%	105	521	-33.880%
2026-03-09	51.0000	51.0000	46.7000	46.7000	-2.505%	10	419	-33.512%
2026-03-06	48.3600	48.3600	47.6400	47.9000	+2.548%	83	424	-35.177%
2026-03-05	44.7500	46.7100	44.7500	46.7100	+6.159%	106	442	-33.526%
2026-03-04	45.5000	45.5000	43.9900	44.0000	-9.465%	7	497	-29.432%
2026-03-03	47.0900	49.1900	47.0800	48.6000	+8.531%	28	498	-36.111%
2026-02-27	45.5100	45.6500	44.6800	44.7800	+2.471%	164	473	-30.661%
2026-02-26	42.9500	44.3300	42.9500	43.7000	+2.534%	39	321	-28.947%
2026-02-25	43.0000	43.3100	42.6200	42.6200	-3.136%	10	318	-27.147%
2026-02-24	44.2000	44.2000	44.0000	44.0000	-3.212%	3	318	-29.432%
2026-02-23	44.6500	45.5100	44.6500	45.4600	+4.266%	44	320	-31.698%
2026-02-20	43.9700	44.0400	43.5000	43.6000	-0.274%	8	280	-28.784%
2026-02-18	43.7500	43.7500	43.7200	43.7200	-2.302%	2	281	-28.980%
2026-02-17	46.4000	46.4000	44.7500	44.7500	-2.717%	3	280	-30.615%
2026-02-13	46.0000	46.0000	44.6900	46.0000	+2.222%	6	280	-32.500%
2026-02-12	42.1800	45.0000	42.1800	45.0000	+5.018%	4	280	-31.000%
2026-02-11	41.8400	42.8500	41.8400	42.8500	+1.927%	2	277	-27.538%
2026-02-10	41.0000	42.0400	41.0000	42.0400	+0.262%	3	277	-26.142%
2026-02-09	42.9400	42.9400	41.7500	41.9300	-2.488%	42	274	-25.948%
2026-02-06	44.0000	44.0000	43.0000	43.0000	-5.474%	19	241	-27.791%
2026-02-05	44.6700	46.2200	44.6700	45.4900	+5.521%	10	251	-31.743%
2026-02-04	42.4100	44.6600	42.3400	43.1100	-1.508%	24	241	-27.975%
2026-02-03	41.4400	43.8000	41.4400	43.7700	+6.782%	28	226	-29.061%
2026-02-02	41.4900	41.4900	40.9900	40.9900	-4.095%	35	202	-24.250%
2026-01-30	42.7400	42.7400	42.7400	42.7400	+1.280%	2	172	-27.351%
2026-01-29	41.0300	43.7000	41.0300	42.2000	+1.932%	11	170	-26.422%
2026-01-28	40.9200	41.4200	40.6700	41.4000	+1.074%	56	163	-25.000%
2026-01-27	40.8000	40.9600	40.8000	40.9600	+0.147%	68	109	-24.194%
2026-01-26	40.7400	40.9000	40.7400	40.9000	-1.208%	7	45	-24.083%
2026-01-22	41.5800	41.5800	41.4000	41.4000	-2.976%	6	40	-25.000%
2026-01-21	43.5700	44.3200	42.6700	42.6700	-4.776%	12	37	-27.232%
2026-01-20	43.9700	44.8200	43.4200	44.8100	+9.027%	11	31	-30.707%
2026-01-16	41.5300	41.5300	41.1000	41.1000	-0.339%	3	22	-24.453%
2026-01-15	40.7400	41.2400	40.7400	41.2400	-3.147%	5	22	-24.709%
2026-01-14	41.3100	42.5800	41.3100	42.5800	+4.184%	4	22	-27.078%
2026-01-13	40.8700	40.8700	40.8700	40.8700	+1.339%	1	18	-24.027%
2026-01-12	40.6000	40.6000	40.3100	40.3300	+0.249%	3	17	-23.010%
2026-01-09	40.8800	40.8800	40.0000	40.2300	-4.077%	15	16	-22.819%
2026-01-08	41.6900	41.9400	41.6900	41.9400	+0.048%	4	5	-25.966%
2026-01-07	41.9200	41.9200	41.9200	41.9200	0.000%	1	1	-25.930%

.dark-mode .zlLM7D{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .zlLM7D{ color: #333333; background-color: white; border: 2px solid #333333; }SPY20281215P600SPY Dec 15 2028 600.00 Put (SPY281215P00600000)option OPRA

SPY20281215P600
SPY Dec 15 2028 600.00 Put (SPY281215P00600000)
option OPRA