Dark

SPY20281215P670
SPY Dec 15 2028 670.00 Put (SPY281215P00670000)
option OPRA

EOD

Sep 10, 2026

36.74+1.436%(+0.52)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	36.7400	36.7400	36.7400	36.7400	+1.436%	3	1,349	0.000%
2026-09-09	36.2200	36.2200	36.2200	36.2200	+4.080%	2	1,349	+1.436%
2026-09-03	34.7700	34.8000	34.7700	34.8000	-3.654%	9	1,347	+5.575%
2026-09-02	36.1300	36.1300	36.1200	36.1200	-3.060%	84	1,342	+1.717%
2026-08-31	37.2600	37.2600	37.2600	37.2600	+0.054%	1	1,263	-1.396%
2026-08-27	37.7400	37.7400	37.1600	37.2400	-3.946%	8	1,264	-1.343%
2026-08-25	38.7700	38.7700	38.7700	38.7700	-0.590%	1	1,264	-5.236%
2026-08-24	39.1900	39.2400	39.0000	39.0000	+1.141%	15	1,263	-5.795%
2026-08-21	39.1000	39.1000	38.5600	38.5600	-2.725%	12	1,258	-4.720%
2026-08-20	39.3000	39.6400	39.2800	39.6400	+3.688%	18	1,260	-7.316%
2026-08-13	38.0900	38.2300	38.0000	38.2300	-0.727%	6	1,242	-3.897%
2026-08-11	38.5100	38.5100	38.5100	38.5100	+0.260%	1	1,242	-4.596%
2026-08-05	38.5400	38.5400	38.4100	38.4100	-0.929%	10	1,242	-4.348%
2026-08-04	39.0800	39.0800	38.7700	38.7700	-5.898%	20	1,242	-5.236%
2026-08-03	41.8200	41.8200	41.2000	41.2000	-4.938%	16	1,242	-10.825%
2026-07-31	43.1700	43.3400	43.1700	43.3400	-4.009%	10	1,242	-15.228%
2026-07-29	45.5000	45.5000	45.1500	45.1500	-1.954%	20	1,242	-18.627%
2026-07-27	46.0500	46.0500	46.0500	46.0500	+2.561%	15	1,244	-20.217%
2026-07-24	45.1000	45.1000	44.9000	44.9000	-3.689%	29	1,229	-18.174%
2026-07-23	46.8100	46.8100	46.6200	46.6200	+5.930%	62	1,221	-21.193%
2026-07-22	44.0100	44.0100	44.0100	44.0100	+1.126%	250	1,279	-16.519%
2026-07-21	43.5200	43.5200	43.5200	43.5200	-3.095%	1	1,049	-15.579%
2026-07-17	44.9100	44.9100	44.9100	44.9100	+3.599%	1	1,048	-18.192%
2026-07-16	43.0600	43.3500	43.0600	43.3500	+0.510%	41	1,048	-15.248%
2026-07-14	43.1300	43.1300	43.1300	43.1300	+0.795%	4	1,048	-14.816%
2026-07-10	42.7900	42.7900	42.7900	42.7900	-2.015%	10	1,052	-14.139%
2026-07-07	43.9200	43.9200	43.6700	43.6700	-0.750%	3	1,042	-15.869%
2026-07-01	44.0000	44.0000	44.0000	44.0000	-0.722%	2	1,041	-16.500%
2026-06-30	44.3200	44.3200	44.3200	44.3200	-2.443%	4	1,039	-17.103%
2026-06-29	45.4300	45.4300	45.4300	45.4300	+0.398%	4	1,035	-19.128%
2026-06-22	45.2500	45.2500	45.2500	45.2500	+1.526%	2	1,035	-18.807%
2026-06-18	44.5700	44.5700	44.5700	44.5700	-5.532%	1	757	-17.568%
2026-06-12	47.7500	47.7500	47.1800	47.1800	-2.722%	307	757	-22.128%
2026-06-09	48.5100	48.5100	48.5000	48.5000	+3.038%	2	757	-24.247%
2026-06-08	46.2100	47.0700	46.2100	47.0700	-2.405%	2	755	-21.946%
2026-06-05	45.0500	48.2300	45.0500	48.2300	+8.382%	2	756	-23.823%
2026-06-03	44.5000	44.5000	44.5000	44.5000	+1.067%	1	754	-17.438%
2026-06-02	43.9200	44.0300	43.9200	44.0300	+1.149%	87	755	-16.557%
2026-06-01	43.4900	43.5300	43.4900	43.5300	-3.417%	2	721	-15.598%
2026-05-27	45.0700	45.0700	45.0700	45.0700	-0.705%	1	720	-18.482%
2026-05-22	45.3600	45.3900	45.3600	45.3900	-4.058%	5	720	-19.057%
2026-05-20	47.6600	47.7200	47.2000	47.3100	-2.654%	140	721	-22.342%
2026-05-19	48.6000	48.6000	48.6000	48.6000	-0.735%	1	713	-24.403%
2026-05-18	48.9600	48.9600	48.9600	48.9600	+1.073%	1	713	-24.959%
2026-05-15	48.1300	48.4400	48.1300	48.4400	+2.911%	7	713	-24.154%
2026-05-14	47.0800	47.1500	47.0700	47.0700	-2.708%	7	711	-21.946%
2026-05-13	48.3800	48.3800	48.3800	48.3800	-2.519%	3	704	-24.060%
2026-05-12	49.6300	49.6300	49.6300	49.6300	+1.079%	1	704	-25.972%
2026-05-11	49.1300	49.1300	49.1000	49.1000	-2.074%	2	704	-25.173%
2026-05-07	50.1400	50.1400	50.1400	50.1400	-0.457%	1	704	-26.725%
2026-05-06	50.2600	50.3700	50.2600	50.3700	-2.004%	2	703	-27.060%
2026-05-05	51.4000	51.4000	51.4000	51.4000	-2.946%	4	702	-28.521%
2026-05-04	53.0300	53.0300	52.9500	52.9600	+0.532%	250	706	-30.627%
2026-04-30	53.8000	53.8000	52.5000	52.6800	-3.286%	8	706	-30.258%
2026-04-27	55.1200	55.1200	54.4700	54.4700	-0.566%	10	701	-32.550%
2026-04-24	54.7800	54.7800	54.7800	54.7800	-2.803%	1	701	-32.932%
2026-04-23	55.2900	56.3600	55.2600	56.3600	-0.652%	3	702	-34.812%
2026-04-21	56.7300	56.7300	56.7300	56.7300	+0.443%	1	702	-35.237%
2026-04-17	55.4300	56.4800	55.4100	56.4800	-2.046%	9	702	-34.950%
2026-04-16	58.5600	58.5600	57.6600	57.6600	-2.271%	2	700	-36.282%
2026-04-15	59.0000	59.0000	59.0000	59.0000	-1.371%	1	699	-37.729%
2026-04-14	59.8000	59.8200	59.8000	59.8200	-4.745%	4	698	-38.582%
2026-04-13	64.0600	64.0600	62.8000	62.8000	-1.752%	2	697	-41.497%
2026-04-10	63.9200	63.9200	63.9200	63.9200	+0.047%	3	696	-42.522%
2026-04-09	65.8500	65.8500	63.8900	63.8900	-3.343%	4	696	-42.495%
2026-04-08	65.3000	66.1000	65.3000	66.1000	-8.953%	17	693	-44.418%
2026-04-06	72.6000	72.6000	72.6000	72.6000	-4.209%	4	684	-49.394%
2026-04-02	74.9200	75.7900	74.4700	75.7900	+2.419%	21	686	-51.524%
2026-04-01	74.9300	75.0200	72.8300	74.0000	-8.856%	25	686	-50.351%
2026-03-31	81.5900	81.5900	81.1900	81.1900	-2.521%	6	687	-54.748%
2026-03-30	83.2900	83.2900	83.2900	83.2900	-1.700%	1	691	-55.889%
2026-03-27	81.9000	84.7500	81.9000	84.7300	+13.275%	5	690	-56.639%
2026-03-24	75.5200	75.5300	74.8000	74.8000	+2.060%	35	687	-50.882%
2026-03-23	71.7000	73.2900	71.7000	73.2900	-3.743%	5	667	-49.870%
2026-03-20	76.1400	76.1400	76.1400	76.1400	+3.269%	1	667	-51.747%
2026-03-19	74.7800	74.7800	73.7300	73.7300	+6.546%	3	667	-50.170%
2026-03-17	68.1100	69.2000	68.1100	69.2000	-1.635%	8	668	-46.908%
2026-03-16	70.2100	70.3500	69.4200	70.3500	-3.657%	32	664	-47.775%
2026-03-13	70.0000	73.0200	70.0000	73.0200	+1.600%	2	652	-49.685%
2026-03-12	70.6400	71.8700	70.6000	71.8700	+5.088%	7	652	-48.880%
2026-03-11	68.4900	68.4900	68.3900	68.3900	+0.840%	3	647	-46.279%
2026-03-10	67.8200	67.8200	67.8200	67.8200	-5.147%	1	646	-45.827%
2026-03-09	73.5700	73.5700	71.5000	71.5000	+2.715%	41	647	-48.615%
2026-03-06	69.7600	71.0900	69.6100	69.6100	+9.347%	4	682	-47.220%
2026-03-04	63.6600	63.6600	63.6600	63.6600	-7.188%	1	682	-42.287%
2026-03-03	68.3900	71.3100	68.3900	68.5900	+5.931%	58	683	-46.435%
2026-03-02	64.6500	64.7500	64.6500	64.7500	-0.690%	2	626	-43.259%
2026-02-19	65.2000	65.2000	65.2000	65.2000	-1.496%	1	625	-43.650%
2026-02-17	66.1900	66.1900	66.1900	66.1900	+1.208%	1	625	-44.493%
2026-02-13	66.9500	66.9500	64.8200	65.4000	+0.770%	15	620	-43.823%
2026-02-12	64.3300	64.9000	64.3300	64.9000	+4.341%	3	620	-43.390%
2026-02-11	62.2900	62.2900	62.2000	62.2000	+0.974%	2	621	-40.932%
2026-02-09	61.6000	61.6000	61.6000	61.6000	-1.833%	1	622	-40.357%
2026-02-06	65.6500	65.6500	62.7500	62.7500	-6.343%	3	621	-41.450%
2026-02-05	65.6900	67.0000	65.0500	67.0000	+3.459%	10	618	-45.164%
2026-02-04	61.6500	64.7600	61.6500	64.7600	+4.841%	5	618	-43.267%
2026-02-03	61.7700	61.7700	61.7700	61.7700	+2.472%	1	619	-40.521%
2026-02-02	60.2800	60.2800	60.2800	60.2800	-2.664%	1	620	-39.051%
2026-01-30	62.0500	62.0500	61.9300	61.9300	+3.787%	2	619	-40.675%
2026-01-26	59.6700	59.6700	59.6700	59.6700	-0.434%	3	618	-38.428%
2026-01-16	59.8400	59.9900	59.8200	59.9300	-0.017%	400	416	-38.695%
2026-01-15	59.4400	59.9600	59.4400	59.9400	-2.695%	812	416	-38.705%
2026-01-14	61.9000	62.3700	61.6000	61.6000	+4.318%	13	10	-40.357%
2026-01-12	59.3700	59.3700	59.0500	59.0500	-1.649%	2	8	-37.782%
2026-01-09	60.0400	60.0400	60.0400	60.0400	-1.735%	1	6	-38.807%
2026-01-08	61.1000	61.1000	61.1000	61.1000	+0.148%	1	6	-39.869%
2026-01-06	61.5000	61.5000	61.0100	61.0100	0.000%	5	5	-39.780%

.dark-mode .T31PSc{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .T31PSc{ color: #333333; background-color: white; border: 2px solid #333333; }SPY20281215P670SPY Dec 15 2028 670.00 Put (SPY281215P00670000)option OPRA

SPY20281215P670
SPY Dec 15 2028 670.00 Put (SPY281215P00670000)
option OPRA