Dark

SPY20281215P640
SPY Dec 15 2028 640.00 Put (SPY281215P00640000)
option OPRA

EOD

Sep 10, 2026

30.90+4.075%(+1.21)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	30.9000	30.9000	30.9000	30.9000	+4.075%	1	631	0.000%
2026-09-08	29.6900	29.6900	29.6900	29.6900	+2.098%	1	635	+4.075%
2026-09-04	29.0800	29.0800	29.0800	29.0800	+0.449%	5	634	+6.259%
2026-09-03	29.6900	29.6900	28.9500	28.9500	-4.424%	7	634	+6.736%
2026-09-02	30.2900	30.2900	30.2900	30.2900	-1.688%	2	628	+2.014%
2026-09-01	31.0000	31.0000	30.8100	30.8100	+0.032%	2	628	+0.292%
2026-08-31	30.8000	30.8000	30.8000	30.8000	+0.260%	1	626	+0.325%
2026-08-28	30.7200	30.7200	30.7200	30.7200	-2.476%	1	626	+0.586%
2026-08-27	31.5000	31.5000	31.5000	31.5000	-3.285%	1	627	-1.905%
2026-08-26	32.5700	32.5700	32.5700	32.5700	+0.185%	1	626	-5.127%
2026-08-25	32.5100	32.5100	32.5100	32.5100	+0.775%	2	626	-4.952%
2026-08-14	32.2600	32.2600	32.2600	32.2600	-0.155%	5	626	-4.216%
2026-08-13	32.0500	32.3100	31.7600	32.3100	-0.676%	6	631	-4.364%
2026-08-12	32.5300	32.5300	32.5300	32.5300	-0.489%	1	631	-5.011%
2026-08-11	32.6900	32.6900	32.6900	32.6900	+2.156%	5	632	-5.476%
2026-08-10	32.0000	32.0000	32.0000	32.0000	-1.810%	1	627	-3.438%
2026-08-06	32.4500	32.5900	32.4500	32.5900	+0.586%	3	627	-5.186%
2026-08-05	32.4000	32.4000	32.4000	32.4000	-3.284%	1	630	-4.630%
2026-08-04	34.0600	34.0600	33.5000	33.5000	-3.486%	56	630	-7.761%
2026-08-03	35.3300	35.4000	34.7100	34.7100	-4.301%	67	630	-10.977%
2026-07-31	36.1700	36.2700	36.1700	36.2700	-8.154%	25	634	-14.806%
2026-07-29	37.5000	39.4900	37.5000	39.4900	+4.278%	6	611	-21.752%
2026-07-28	38.9900	38.9900	37.8700	37.8700	-0.838%	15	606	-18.405%
2026-07-27	38.1400	38.1900	38.1400	38.1900	-3.046%	10	595	-19.089%
2026-07-23	39.3900	39.3900	39.3900	39.3900	+5.916%	2	585	-21.554%
2026-07-22	37.1900	37.1900	37.1900	37.1900	-2.797%	1	583	-16.913%
2026-07-20	38.0900	38.2600	38.0400	38.2600	-1.239%	16	584	-19.237%
2026-07-17	38.0000	38.9900	38.0000	38.7400	+5.415%	88	568	-20.237%
2026-07-16	36.7400	36.7500	36.7100	36.7500	+0.437%	3	540	-15.918%
2026-07-15	36.5900	36.5900	36.5900	36.5900	+1.077%	1	537	-15.551%
2026-07-10	36.2000	36.2000	36.2000	36.2000	-1.604%	1	538	-14.641%
2026-07-09	36.7900	36.7900	36.7900	36.7900	-1.919%	1	538	-16.010%
2026-07-08	37.3200	37.5100	37.3200	37.5100	+1.378%	24	538	-17.622%
2026-07-06	37.0000	37.0000	37.0000	37.0000	-3.192%	1	514	-16.486%
2026-07-02	37.2500	38.2500	37.2500	38.2200	+2.963%	3	514	-19.152%
2026-07-01	36.5000	37.1200	36.5000	37.1200	+0.135%	3	514	-16.756%
2026-06-30	37.0700	37.0700	37.0700	37.0700	-4.113%	4	512	-16.644%
2026-06-29	39.6100	39.6100	38.6600	38.6600	-4.260%	11	508	-20.072%
2026-06-26	40.0200	40.3800	40.0200	40.3800	+1.738%	12	507	-23.477%
2026-06-23	40.4200	40.7100	39.6900	39.6900	+3.792%	3	505	-22.147%
2026-06-22	38.5400	38.5400	38.2400	38.2400	+0.447%	4	502	-19.195%
2026-06-18	38.1600	38.1600	38.0700	38.0700	-5.062%	25	473	-18.834%
2026-06-17	39.9100	40.1000	39.9100	40.1000	+4.919%	2	473	-22.943%
2026-06-16	37.8000	38.2200	37.8000	38.2200	+1.649%	2	473	-19.152%
2026-06-15	37.7700	37.7700	37.6000	37.6000	-6.234%	2	464	-17.819%
2026-06-12	40.1000	40.1000	40.1000	40.1000	-5.647%	6	464	-22.943%
2026-06-09	42.5000	42.5000	42.5000	42.5000	+6.303%	1	464	-27.294%
2026-06-08	40.1300	40.1300	39.9800	39.9800	-2.488%	35	464	-22.711%
2026-06-05	41.1100	41.1100	41.0000	41.0000	+10.542%	50	430	-24.634%
2026-06-04	37.0900	37.0900	37.0900	37.0900	-0.430%	2	380	-16.689%
2026-06-02	37.2300	37.2500	37.2300	37.2500	-0.080%	2	380	-17.047%
2026-05-29	37.2800	37.2800	37.2000	37.2800	-0.877%	12	379	-17.114%
2026-05-28	38.2200	38.2200	37.6100	37.6100	-0.371%	14	390	-17.841%
2026-05-26	37.7500	37.7500	37.7500	37.7500	-2.606%	1	379	-18.146%
2026-05-22	38.6500	38.7600	38.6500	38.7600	-1.399%	12	378	-20.279%
2026-05-21	39.8800	39.8800	39.3000	39.3100	-2.457%	70	366	-21.394%
2026-05-20	40.3000	40.3000	40.3000	40.3000	-2.398%	20	366	-23.325%
2026-05-19	41.2900	41.2900	41.2900	41.2900	+0.904%	1	318	-25.163%
2026-05-18	41.1500	41.2900	40.9200	40.9200	-0.680%	21	318	-24.487%
2026-05-15	41.2000	41.2000	41.2000	41.2000	+0.390%	20	318	-25.000%
2026-05-14	40.9500	41.0400	40.9500	41.0400	0.000%	3	315	-24.708%
2026-05-13	41.0300	41.2500	41.0300	41.0400	-0.870%	47	318	-24.708%
2026-05-11	41.4000	41.4000	41.4000	41.4000	-1.522%	2	318	-25.362%
2026-05-08	42.0800	42.0800	42.0000	42.0400	-1.523%	7	277	-26.499%
2026-05-07	42.2300	42.6900	42.2300	42.6900	-1.181%	4	277	-27.618%
2026-05-06	43.2000	43.2000	43.2000	43.2000	-1.437%	10	274	-28.472%
2026-05-05	44.1600	44.1600	43.8300	43.8300	-0.228%	20	279	-29.500%
2026-05-01	43.7000	43.9300	43.7000	43.9300	-2.378%	2	276	-29.661%
2026-04-30	45.8300	45.8300	45.0000	45.0000	-3.969%	2	276	-31.333%
2026-04-28	46.8600	46.8600	46.8600	46.8600	+0.343%	1	277	-34.059%
2026-04-24	46.7000	46.7000	46.7000	46.7000	-4.655%	1	276	-33.833%
2026-04-21	47.4700	48.9800	47.4700	48.9800	+2.469%	7	276	-36.913%
2026-04-17	48.0500	48.0500	47.8000	47.8000	-2.109%	12	276	-35.356%
2026-04-16	48.8000	48.8300	48.8000	48.8300	-1.612%	21	275	-36.719%
2026-04-15	50.0000	50.0000	49.6300	49.6300	-2.342%	2	265	-37.739%
2026-04-14	50.8200	50.8200	50.8200	50.8200	-5.080%	10	264	-39.197%
2026-04-13	53.5400	53.5400	53.5400	53.5400	-2.156%	1	264	-42.286%
2026-04-10	54.7200	54.7200	54.7200	54.7200	-2.093%	1	263	-43.531%
2026-04-08	55.4000	55.8900	55.4000	55.8900	-10.790%	3	263	-44.713%
2026-04-07	62.6500	62.6500	62.6500	62.6500	-0.666%	1	265	-50.678%
2026-04-01	63.0700	63.0700	63.0700	63.0700	-4.728%	1	265	-51.007%
2026-03-31	69.5300	70.0000	66.2000	66.2000	-10.541%	527	266	-53.323%
2026-03-30	72.7100	74.0000	72.7100	74.0000	+6.690%	6	279	-58.243%
2026-03-27	69.0500	69.3600	69.0500	69.3600	+5.474%	2	279	-55.450%
2026-03-26	65.5500	65.7600	65.5500	65.7600	+5.537%	4	278	-53.011%
2026-03-23	62.3100	62.3100	62.3100	62.3100	-8.084%	3	278	-50.409%
2026-03-20	64.0000	67.7900	64.0000	67.7900	+5.889%	21	275	-54.418%
2026-03-19	64.0200	64.0200	64.0200	64.0200	+7.434%	3	274	-51.734%
2026-03-16	59.5900	59.5900	59.5900	59.5900	+2.073%	3	272	-48.146%
2026-03-09	62.2500	63.2500	58.2100	58.3800	-1.402%	19	272	-47.071%
2026-03-06	59.0600	59.2100	59.0600	59.2100	+8.047%	9	271	-47.813%
2026-03-04	54.8000	54.8000	54.8000	54.8000	-1.580%	10	262	-43.613%
2026-03-02	55.5200	55.6800	55.5200	55.6800	+2.921%	11	252	-44.504%
2026-02-26	54.9400	54.9400	54.1000	54.1000	-3.720%	3	241	-42.884%
2026-02-17	56.7100	56.7200	56.1900	56.1900	+0.862%	5	241	-45.008%
2026-02-12	55.7100	55.7100	55.7100	55.7100	+5.272%	3	240	-44.534%
2026-02-11	52.9200	52.9200	52.9200	52.9200	+0.132%	1	237	-41.610%
2026-02-10	52.0500	52.8500	52.0500	52.8500	+1.148%	13	237	-41.533%
2026-02-09	52.2500	52.2500	52.2500	52.2500	-3.882%	1	224	-40.861%
2026-02-06	54.3600	54.3600	54.3600	54.3600	-4.127%	12	223	-43.157%
2026-02-05	56.7000	56.7000	56.7000	56.7000	+11.945%	1	211	-45.503%
2026-01-15	50.6600	50.6700	50.6500	50.6500	-2.502%	4	210	-38.993%
2026-01-14	52.7400	53.1900	51.9100	51.9500	-0.250%	402	208	-40.520%
2026-01-07	50.8600	52.0800	50.8600	52.0800	0.000%	8	8	-40.668%

.dark-mode .NWBzcL{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .NWBzcL{ color: #333333; background-color: white; border: 2px solid #333333; }SPY20281215P640SPY Dec 15 2028 640.00 Put (SPY281215P00640000)option OPRA

SPY20281215P640
SPY Dec 15 2028 640.00 Put (SPY281215P00640000)
option OPRA