Dark

SPY20281215P650
SPY Dec 15 2028 650.00 Put (SPY281215P00650000)
option OPRA

EOD

Sep 10, 2026

32.85+1.987%(+0.64)34

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	33.0500	33.0500	32.7500	32.8500	+1.987%	34	1,916	0.000%
2026-09-09	32.4400	32.4400	32.2100	32.2100	+2.547%	11	1,901	+1.987%
2026-09-08	31.6100	31.6100	31.4100	31.4100	+1.981%	6	1,900	+4.585%
2026-09-04	30.8000	30.8000	30.8000	30.8000	+0.391%	1	1,896	+6.656%
2026-09-03	31.5500	31.5500	30.6800	30.6800	-4.513%	32	1,896	+7.073%
2026-09-02	32.5200	32.5200	32.1300	32.1300	-3.194%	95	1,896	+2.241%
2026-09-01	33.4700	33.4800	32.9600	33.1900	+0.060%	16	1,816	-1.024%
2026-08-31	33.1700	33.1700	33.1700	33.1700	+0.151%	1	1,806	-0.965%
2026-08-28	33.0000	33.5800	32.5000	33.1200	-1.546%	27	1,805	-0.815%
2026-08-27	33.6400	33.6400	33.6400	33.6400	-2.436%	1	1,804	-2.348%
2026-08-26	34.4800	34.4800	34.4800	34.4800	-0.691%	1	1,804	-4.727%
2026-08-25	34.6100	34.9800	34.6100	34.7200	-0.573%	16	1,806	-5.386%
2026-08-24	34.4900	34.9200	34.4900	34.9200	+1.217%	4	1,795	-5.928%
2026-08-21	34.5000	34.5000	34.5000	34.5000	-2.817%	1	1,791	-4.783%
2026-08-20	35.1300	35.5000	35.1300	35.5000	+2.928%	5	1,791	-7.465%
2026-08-19	34.5900	34.6200	34.4900	34.4900	-1.933%	3	1,788	-4.755%
2026-08-18	35.0000	35.1700	35.0000	35.1700	+1.354%	2	1,788	-6.597%
2026-08-17	34.2600	34.7000	34.2600	34.7000	+2.179%	14	1,788	-5.331%
2026-08-14	34.3100	34.3300	33.9600	33.9600	-0.440%	14	1,779	-3.269%
2026-08-13	33.8600	34.1100	33.8600	34.1100	-0.409%	47	1,767	-3.694%
2026-08-12	34.2500	34.2500	34.2500	34.2500	-1.580%	2	1,743	-4.088%
2026-08-11	34.5500	34.8000	34.5500	34.8000	+2.564%	177	1,741	-5.603%
2026-08-10	34.2500	34.2500	33.9300	33.9300	-0.673%	8	1,702	-3.183%
2026-08-07	34.6500	34.6500	34.1600	34.1600	-1.698%	2	1,702	-3.835%
2026-08-06	34.3800	34.7500	34.3800	34.7500	+0.783%	4	1,702	-5.468%
2026-08-05	34.1600	34.4800	34.0400	34.4800	-0.491%	832	1,706	-4.727%
2026-08-04	36.0700	36.0700	34.6500	34.6500	-5.689%	45	1,388	-5.195%
2026-08-03	37.6200	37.6600	36.6800	36.7400	-4.966%	99	1,385	-10.588%
2026-07-31	40.4800	40.7000	38.6600	38.6600	-3.879%	27	1,373	-15.028%
2026-07-30	41.0500	41.0500	40.2200	40.2200	-3.688%	13	1,381	-18.324%
2026-07-29	41.0700	41.7600	40.9100	41.7600	+2.604%	11	1,378	-21.336%
2026-07-27	40.6500	41.4800	40.6500	40.7000	-2.046%	34	1,370	-19.287%
2026-07-24	41.0500	41.5500	41.0500	41.5500	+0.362%	14	1,378	-20.939%
2026-07-23	41.1500	42.0600	41.1500	41.4000	+6.154%	19	1,379	-20.652%
2026-07-22	39.1500	39.2000	39.0000	39.0000	-3.751%	20	1,371	-15.769%
2026-07-17	40.6800	40.6800	40.5200	40.5200	+2.556%	5	1,371	-18.929%
2026-07-16	38.5200	39.5100	37.3500	39.5100	+2.757%	18	1,368	-16.856%
2026-07-15	38.9800	38.9800	38.4500	38.4500	-0.646%	17	1,365	-14.564%
2026-07-14	38.8800	39.0500	38.7000	38.7000	+0.259%	134	1,348	-15.116%
2026-07-13	38.6000	38.6000	38.6000	38.6000	+1.659%	4	1,270	-14.896%
2026-07-10	38.4000	38.4000	37.9700	37.9700	-2.013%	26	1,266	-13.484%
2026-07-09	39.4000	39.4000	38.7000	38.7500	-2.589%	22	1,278	-15.226%
2026-07-08	40.8800	40.8800	39.7800	39.7800	+1.765%	8	1,270	-17.421%
2026-07-07	38.9400	39.0900	38.9400	39.0900	+1.243%	8	1,278	-15.963%
2026-07-06	39.0000	39.0000	38.6000	38.6100	-5.553%	15	1,284	-14.918%
2026-07-02	39.9100	40.9300	39.9100	40.8800	-2.248%	44	1,259	-19.643%
2026-06-29	41.8200	41.8200	41.8200	41.8200	-1.228%	1	1,259	-21.449%
2026-06-26	42.1700	42.3400	42.1700	42.3400	+0.024%	11	1,258	-22.414%
2026-06-25	42.8800	42.8800	42.3300	42.3300	-2.375%	5	1,248	-22.395%
2026-06-24	42.2400	43.3600	41.5200	43.3600	+1.880%	44	1,248	-24.239%
2026-06-23	43.4700	43.6100	42.1800	42.5600	+5.347%	42	1,254	-22.815%
2026-06-22	40.5700	40.8100	40.4000	40.4000	-0.124%	11	1,244	-18.688%
2026-06-18	40.9900	40.9900	40.4500	40.4500	-1.341%	10	1,233	-18.789%
2026-06-17	40.8500	41.0000	40.7600	41.0000	+2.193%	3	1,233	-19.878%
2026-06-16	39.5800	40.3300	39.5700	40.1200	+1.109%	112	1,233	-18.121%
2026-06-15	39.9100	39.9100	39.4300	39.6800	-5.838%	123	866	-17.213%
2026-06-12	43.0300	43.0300	42.1000	42.1400	-2.409%	253	866	-22.046%
2026-06-11	46.0600	46.0600	43.1800	43.1800	-5.741%	8	866	-23.923%
2026-06-10	43.5000	45.8100	43.5000	45.8100	+6.510%	17	859	-28.291%
2026-06-09	42.1100	45.6600	42.1000	43.0100	+1.919%	172	871	-23.622%
2026-06-08	42.0000	42.2000	42.0000	42.2000	-3.872%	38	740	-22.156%
2026-06-05	40.7200	43.9000	40.5100	43.9000	+11.790%	41	740	-25.171%
2026-06-04	40.4800	40.8400	39.1400	39.2700	-3.037%	127	730	-16.348%
2026-06-03	40.2100	40.5000	40.2000	40.5000	+2.662%	15	689	-18.889%
2026-06-02	39.3900	39.6200	39.3900	39.4500	+0.331%	12	681	-16.730%
2026-06-01	39.6000	39.6000	39.0000	39.3200	+0.717%	39	673	-16.455%
2026-05-29	39.4500	39.5100	39.0400	39.0400	-1.290%	51	635	-15.856%
2026-05-28	39.9500	39.9500	39.5400	39.5500	-2.080%	114	586	-16.941%
2026-05-27	40.6200	40.6200	40.3900	40.3900	-0.025%	10	484	-18.668%
2026-05-26	40.1700	40.6400	40.0500	40.4000	-1.077%	97	489	-18.688%
2026-05-22	40.8700	40.8700	40.8400	40.8400	-1.590%	15	477	-19.564%
2026-05-21	42.7000	42.7000	41.5000	41.5000	-2.123%	100	472	-20.843%
2026-05-20	42.4000	42.4000	42.4000	42.4000	-2.864%	1	472	-22.524%
2026-05-19	43.6800	43.7200	43.6500	43.6500	+1.042%	26	382	-24.742%
2026-05-18	43.2100	43.2600	43.2000	43.2000	+2.686%	5	382	-23.958%
2026-05-14	42.3800	42.3800	42.0700	42.0700	-4.386%	3	382	-21.916%
2026-05-13	44.0000	44.0000	43.9000	44.0000	-1.895%	26	383	-25.341%
2026-05-12	45.2900	45.2900	44.8500	44.8500	+1.609%	2	383	-26.756%
2026-05-11	44.1400	44.1400	44.1400	44.1400	-0.361%	3	383	-25.578%
2026-05-08	44.5000	44.5000	44.3000	44.3000	-1.904%	8	381	-25.847%
2026-05-07	44.5100	45.1600	44.5100	45.1600	+1.052%	5	379	-27.259%
2026-05-06	45.8500	45.8600	44.6800	44.6900	-3.727%	62	377	-26.494%
2026-05-05	46.6200	46.6500	46.1900	46.4200	-2.663%	19	364	-29.233%
2026-05-04	48.4000	48.4000	47.6900	47.6900	+1.145%	2	353	-31.118%
2026-05-01	46.4200	47.1500	45.9100	47.1500	-0.212%	34	354	-30.329%
2026-04-30	48.1400	48.1400	47.0300	47.2500	-3.591%	26	354	-30.476%
2026-04-29	49.0100	49.0100	49.0100	49.0100	-0.810%	1	339	-32.973%
2026-04-28	49.4100	49.4100	49.4100	49.4100	+1.084%	1	339	-33.515%
2026-04-27	48.8800	48.8800	48.8800	48.8800	-0.590%	3	338	-32.795%
2026-04-24	49.7200	49.7200	49.0500	49.1700	-2.634%	38	335	-33.191%
2026-04-23	49.2400	50.5000	49.2400	50.5000	+1.000%	3	318	-34.950%
2026-04-22	50.0500	50.0500	49.9800	50.0000	-0.794%	10	320	-34.300%
2026-04-21	49.9400	50.4000	49.9400	50.4000	-0.729%	6	315	-34.821%
2026-04-20	50.7300	51.1000	50.5000	50.7700	+0.714%	40	315	-35.296%
2026-04-17	50.2000	50.7400	49.7000	50.4100	-3.058%	107	286	-34.834%
2026-04-16	52.4000	52.4400	52.0000	52.0000	-0.383%	10	240	-36.827%
2026-04-15	52.8800	53.1300	50.5100	52.2000	-2.992%	8	237	-37.069%
2026-04-14	54.1800	54.1800	53.8100	53.8100	-2.870%	21	240	-38.952%
2026-04-13	56.8600	57.3500	55.4000	55.4000	-3.484%	18	239	-40.704%
2026-04-10	57.4000	57.4000	57.4000	57.4000	+0.420%	1	236	-42.770%
2026-04-09	57.3000	57.3000	57.1600	57.1600	-1.804%	46	237	-42.530%
2026-04-08	58.2900	58.3200	58.2100	58.2100	-13.941%	4	248	-43.566%
2026-04-07	65.8500	67.9000	65.8500	67.6400	+4.158%	46	247	-51.434%
2026-04-06	65.4800	65.4800	64.9400	64.9400	-2.930%	6	232	-49.415%
2026-04-02	67.9600	67.9600	66.9000	66.9000	+1.889%	22	230	-50.897%
2026-04-01	67.0000	67.2200	65.6600	65.6600	-4.978%	6	230	-49.970%
2026-03-31	72.6500	72.6500	69.0200	69.1000	-11.285%	40	235	-52.460%
2026-03-30	77.8900	77.8900	77.8900	77.8900	+3.660%	11	224	-57.825%
2026-03-27	74.6000	75.1400	74.6000	75.1400	+7.743%	2	224	-56.282%
2026-03-26	68.3000	70.0000	67.1700	69.7400	+4.699%	14	223	-52.896%
2026-03-25	65.1000	66.6100	65.1000	66.6100	-1.784%	12	213	-50.683%
2026-03-24	68.0000	68.0000	67.1900	67.8200	+0.968%	15	211	-51.563%
2026-03-23	65.9200	67.1700	64.4300	67.1700	-4.330%	7	198	-51.094%
2026-03-20	66.8700	70.7600	66.8000	70.2100	+3.922%	42	199	-53.212%
2026-03-19	67.0000	67.5600	67.0000	67.5600	+6.730%	3	167	-51.377%
2026-03-16	63.3000	63.3000	63.3000	63.3000	-4.222%	1	168	-48.104%
2026-03-13	63.3300	66.0900	63.3300	66.0900	+3.266%	2	168	-50.295%
2026-03-12	63.6800	64.0000	63.6800	64.0000	+7.023%	5	166	-48.672%
2026-03-10	59.9500	59.9500	59.8000	59.8000	-2.906%	3	170	-45.067%
2026-03-09	65.4100	68.9600	61.5900	61.5900	+2.650%	9	171	-46.663%
2026-03-05	58.7500	61.0100	58.7500	60.0000	+3.609%	4	173	-45.250%
2026-03-04	58.5600	58.5600	57.9100	57.9100	-5.360%	9	171	-43.274%
2026-03-03	61.1900	61.1900	61.1900	61.1900	+4.242%	1	162	-46.315%
2026-03-02	58.7000	58.7000	58.7000	58.7000	+2.892%	4	161	-44.037%
2026-02-26	57.0500	57.0500	57.0500	57.0500	-1.451%	1	159	-42.419%
2026-02-24	57.8900	57.8900	57.8900	57.8900	+1.651%	1	159	-43.254%
2026-02-20	58.5500	58.5500	56.9500	56.9500	-3.327%	3	159	-42.318%
2026-02-19	58.9100	58.9100	58.9100	58.9100	+0.960%	1	160	-44.237%
2026-02-18	58.6600	58.6600	57.1400	58.3500	-2.408%	7	160	-43.702%
2026-02-17	59.7900	59.7900	59.7900	59.7900	+3.068%	1	159	-45.058%
2026-02-13	59.0900	59.0900	58.0100	58.0100	-1.091%	84	92	-43.372%
2026-02-12	58.6500	58.6500	58.6500	58.6500	+5.391%	8	92	-43.990%
2026-02-11	55.6200	55.6500	55.6200	55.6500	-0.126%	3	84	-40.970%
2026-02-10	54.8700	56.0000	54.8700	55.7200	+1.549%	13	85	-41.045%
2026-02-09	55.4100	55.4100	54.8700	54.8700	-2.210%	4	78	-40.131%
2026-02-06	55.8400	56.1100	55.8400	56.1100	-0.107%	2	76	-41.454%
2026-02-04	55.5300	56.1700	55.5300	56.1700	+4.308%	6	76	-41.517%
2026-01-27	53.8500	53.8500	53.8500	53.8500	-0.333%	3	70	-38.997%
2026-01-26	53.7100	54.0300	53.7100	54.0300	-1.656%	7	70	-39.200%
2026-01-23	54.9400	54.9400	54.9400	54.9400	+1.403%	1	63	-40.207%
2026-01-22	54.1800	54.1800	54.1800	54.1800	-3.215%	2	63	-39.369%
2026-01-21	55.9800	55.9800	55.9800	55.9800	+2.942%	2	64	-41.318%
2026-01-16	54.3800	54.3800	54.3800	54.3800	+1.172%	2	60	-39.592%
2026-01-15	53.7800	53.8000	53.7500	53.7500	-3.674%	4	60	-38.884%
2026-01-14	55.2000	55.8000	55.2000	55.8000	+4.377%	72	58	-41.129%
2026-01-13	53.4600	53.4600	53.4600	53.4600	+0.094%	1	110	-38.552%
2026-01-09	54.2000	54.2000	53.4100	53.4100	-2.785%	69	109	-38.495%
2026-01-08	55.0000	55.0000	54.9400	54.9400	+0.531%	4	40	-40.207%
2026-01-07	54.4000	54.6500	54.4000	54.6500	0.000%	36	36	-39.890%

.dark-mode .ZF2r57{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .ZF2r57{ color: #333333; background-color: white; border: 2px solid #333333; }SPY20281215P650SPY Dec 15 2028 650.00 Put (SPY281215P00650000)option OPRA

SPY20281215P650
SPY Dec 15 2028 650.00 Put (SPY281215P00650000)
option OPRA