Dark

SPY20281215P625
SPY Dec 15 2028 625.00 Put (SPY281215P00625000)
option OPRA

EOD

Sep 10, 2026

28.35+6.900%(+1.83)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	28.3500	28.3500	28.3500	28.3500	+6.900%	1	766	0.000%
2026-09-03	26.4900	26.6000	26.4900	26.5200	-6.290%	4	766	+6.900%
2026-09-01	28.3000	28.3000	28.3000	28.3000	-0.141%	1	767	+0.177%
2026-08-31	28.3400	28.3400	28.3400	28.3400	+0.854%	1	767	+0.035%
2026-08-28	28.1000	28.1000	28.1000	28.1000	-3.237%	5	767	+0.890%
2026-08-27	29.0400	29.0400	29.0400	29.0400	-1.459%	91	767	-2.376%
2026-08-26	29.4700	29.4700	29.4700	29.4700	-1.897%	5	698	-3.800%
2026-08-25	30.0400	30.0400	30.0400	30.0400	+1.693%	5	693	-5.626%
2026-08-13	29.2200	29.6500	29.1500	29.5400	-1.005%	10	688	-4.028%
2026-08-12	29.8400	29.8400	29.8400	29.8400	+0.743%	3	686	-4.993%
2026-08-10	29.6200	29.6200	29.6200	29.6200	+0.068%	1	686	-4.288%
2026-08-07	29.6000	29.6000	29.6000	29.6000	-0.771%	3	686	-4.223%
2026-08-05	29.8300	29.8300	29.8300	29.8300	-3.743%	5	686	-4.961%
2026-08-04	30.9900	30.9900	30.9900	30.9900	-2.944%	10	691	-8.519%
2026-08-03	31.9000	31.9300	31.9000	31.9300	-11.108%	11	691	-11.212%
2026-07-23	35.9200	35.9200	35.9200	35.9200	+7.706%	2	680	-21.075%
2026-07-10	33.3500	33.3500	33.3500	33.3500	-3.473%	1	681	-14.993%
2026-07-07	34.5500	34.5500	34.5500	34.5500	-0.260%	1	680	-17.945%
2026-07-02	34.1200	34.6400	34.1200	34.6400	+1.435%	3	681	-18.158%
2026-07-01	34.1500	34.1500	34.1500	34.1500	+0.117%	2	681	-16.984%
2026-06-30	34.1100	34.1100	34.1100	34.1100	-3.124%	3	679	-16.887%
2026-06-29	35.2100	35.2100	35.2100	35.2100	-6.132%	5	682	-19.483%
2026-06-26	37.5100	37.5100	37.5100	37.5100	+7.880%	3	677	-24.420%
2026-06-16	34.7700	34.7700	34.7700	34.7700	+1.252%	2	680	-18.464%
2026-06-15	34.7400	34.7400	34.2000	34.3400	-8.402%	23	673	-17.443%
2026-06-11	37.4900	37.4900	37.4900	37.4900	-5.424%	10	673	-24.380%
2026-06-10	39.6400	39.6400	39.6400	39.6400	+0.916%	8	673	-28.481%
2026-06-09	38.4900	39.2800	38.4900	39.2800	+2.693%	5	673	-27.826%
2026-06-05	38.2500	38.2500	38.2500	38.2500	+11.289%	2	668	-25.882%
2026-06-02	34.3000	34.3700	34.3000	34.3700	+1.148%	11	666	-17.515%
2026-06-01	34.2300	34.2300	33.9800	33.9800	-0.643%	2	675	-16.569%
2026-05-29	34.2800	34.3500	34.2000	34.2000	-1.156%	10	674	-17.105%
2026-05-28	34.6000	34.6000	34.6000	34.6000	-1.955%	13	666	-18.064%
2026-05-27	35.3600	35.3600	35.0600	35.2900	+0.513%	6	666	-19.666%
2026-05-26	34.8000	35.2700	34.8000	35.1100	-0.959%	17	661	-19.254%
2026-05-22	35.4000	35.4500	35.4000	35.4500	-1.936%	11	646	-20.028%
2026-05-21	36.1500	36.1500	36.1500	36.1500	-3.933%	10	645	-21.577%
2026-05-20	37.6300	37.6300	37.6300	37.6300	-0.239%	2	645	-24.661%
2026-05-15	37.7200	37.7200	37.7200	37.7200	-0.711%	1	640	-24.841%
2026-05-13	38.8000	38.8000	37.9900	37.9900	-1.708%	26	639	-25.375%
2026-05-12	38.6500	38.6500	38.6500	38.6500	-1.453%	5	634	-26.649%
2026-05-06	39.3000	39.3200	39.2200	39.2200	-2.243%	417	634	-27.715%
2026-05-05	40.6100	40.6100	40.1000	40.1200	-3.766%	65	218	-29.337%
2026-05-04	41.6900	41.6900	41.6900	41.6900	+3.091%	1	223	-31.998%
2026-05-01	40.4400	40.4400	40.4400	40.4400	-3.184%	1	222	-29.896%
2026-04-30	41.7700	41.7700	41.7700	41.7700	-3.489%	1	222	-32.128%
2026-04-29	43.2800	43.2800	43.2800	43.2800	+0.185%	1	223	-34.496%
2026-04-24	43.2200	43.2200	43.2000	43.2000	-0.415%	5	223	-34.375%
2026-04-23	43.4500	43.4500	43.3800	43.3800	-1.274%	2	226	-34.647%
2026-04-21	43.9400	43.9400	43.9400	43.9400	+1.244%	1	226	-35.480%
2026-04-17	44.2500	44.2500	43.4000	43.4000	-3.556%	60	226	-34.677%
2026-04-16	45.8200	45.8200	45.0000	45.0000	-0.837%	55	219	-37.000%
2026-04-15	46.3000	46.5000	45.3800	45.3800	-3.549%	26	210	-37.528%
2026-04-14	47.2600	47.3900	46.7100	47.0500	-5.919%	49	208	-39.745%
2026-04-10	49.5800	50.0100	49.5800	50.0100	+0.908%	6	246	-43.311%
2026-04-09	49.5600	49.5600	49.5600	49.5600	-14.315%	1	240	-42.797%
2026-04-06	57.8400	57.8400	57.8400	57.8400	-13.646%	1	240	-50.985%
2026-03-30	65.7100	66.9800	65.7100	66.9800	+4.738%	2	240	-57.674%
2026-03-27	62.6100	63.9500	62.6100	63.9500	+4.836%	4	239	-55.668%
2026-03-26	58.9600	61.0000	58.9600	61.0000	+4.274%	6	239	-53.525%
2026-03-23	58.5000	58.5000	58.5000	58.5000	+7.418%	1	235	-51.538%
2026-03-17	54.4600	54.4600	54.4600	54.4600	-0.530%	4	234	-47.943%
2026-03-11	54.7500	54.7500	54.7500	54.7500	+1.539%	3	230	-48.219%
2026-03-09	56.4600	56.7000	53.7500	53.9200	-3.525%	74	227	-47.422%
2026-03-06	54.7700	55.8900	54.7700	55.8900	+11.335%	50	199	-49.275%
2026-03-04	50.1900	50.2000	50.1900	50.2000	-2.411%	13	149	-43.526%
2026-03-02	50.9300	51.4400	50.9300	51.4400	-1.324%	88	138	-44.887%
2026-02-27	52.1300	52.1300	52.1300	52.1300	+4.260%	1	50	-45.617%
2026-02-20	50.0000	50.0000	50.0000	50.0000	-1.865%	10	49	-43.300%
2026-02-12	50.9900	50.9900	50.9500	50.9500	+4.192%	2	39	-44.357%
2026-02-11	48.9700	48.9700	48.7700	48.9000	+1.473%	30	38	-42.025%
2026-02-09	48.1500	48.1900	48.1500	48.1900	-3.311%	2	8	-41.170%
2026-02-06	50.6500	50.6500	49.8400	49.8400	+5.059%	2	7	-43.118%
2026-01-28	47.4400	47.4400	47.4400	47.4400	+1.368%	1	8	-40.240%
2026-01-27	46.8000	46.8000	46.8000	46.8000	+0.451%	1	7	-39.423%
2026-01-26	46.5900	46.5900	46.5900	46.5900	-1.188%	1	6	-39.150%
2026-01-16	47.1500	47.1500	47.1500	47.1500	+0.985%	1	5	-39.873%
2026-01-15	46.6900	46.6900	46.6900	46.6900	-5.198%	3	5	-39.280%
2026-01-14	49.2500	49.2500	49.2500	49.2500	+5.823%	1	2	-42.437%
2026-01-12	46.5400	46.5400	46.5400	46.5400	0.000%	1	1	-39.085%

.dark-mode .cGdjrk{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .cGdjrk{ color: #333333; background-color: white; border: 2px solid #333333; }SPY20281215P625SPY Dec 15 2028 625.00 Put (SPY281215P00625000)option OPRA

SPY20281215P625
SPY Dec 15 2028 625.00 Put (SPY281215P00625000)
option OPRA