Dark

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

EOD

Jul 27, 2026

46.05+2.561%(+1.15)15

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-27	46.0500	46.0500	46.0500	46.0500	+2.561%	15	1,244	0.000%
2026-07-24	45.1000	45.1000	44.9000	44.9000	-3.689%	29	1,229	+2.561%
2026-07-23	46.8100	46.8100	46.6200	46.6200	+5.930%	62	1,221	-1.223%
2026-07-22	44.0100	44.0100	44.0100	44.0100	+1.126%	250	1,279	+4.635%
2026-07-21	43.5200	43.5200	43.5200	43.5200	-3.095%	1	1,049	+5.813%
2026-07-17	44.9100	44.9100	44.9100	44.9100	+3.599%	1	1,048	+2.538%
2026-07-16	43.0600	43.3500	43.0600	43.3500	+0.510%	41	1,048	+6.228%
2026-07-14	43.1300	43.1300	43.1300	43.1300	+0.795%	4	1,048	+6.770%
2026-07-10	42.7900	42.7900	42.7900	42.7900	-2.015%	10	1,052	+7.619%
2026-07-07	43.9200	43.9200	43.6700	43.6700	-0.750%	3	1,042	+5.450%
2026-07-01	44.0000	44.0000	44.0000	44.0000	-0.722%	2	1,041	+4.659%
2026-06-30	44.3200	44.3200	44.3200	44.3200	-2.443%	4	1,039	+3.903%
2026-06-29	45.4300	45.4300	45.4300	45.4300	+0.398%	4	1,035	+1.365%
2026-06-22	45.2500	45.2500	45.2500	45.2500	+1.526%	2	1,035	+1.768%
2026-06-18	44.5700	44.5700	44.5700	44.5700	-5.532%	1	757	+3.321%
2026-06-12	47.7500	47.7500	47.1800	47.1800	-2.722%	307	757	-2.395%
2026-06-09	48.5100	48.5100	48.5000	48.5000	+3.038%	2	757	-5.052%
2026-06-08	46.2100	47.0700	46.2100	47.0700	-2.405%	2	755	-2.167%
2026-06-05	45.0500	48.2300	45.0500	48.2300	+8.382%	2	756	-4.520%
2026-06-03	44.5000	44.5000	44.5000	44.5000	+1.067%	1	754	+3.483%
2026-06-02	43.9200	44.0300	43.9200	44.0300	+1.149%	87	755	+4.588%
2026-06-01	43.4900	43.5300	43.4900	43.5300	-3.417%	2	721	+5.789%
2026-05-27	45.0700	45.0700	45.0700	45.0700	-0.705%	1	720	+2.174%
2026-05-22	45.3600	45.3900	45.3600	45.3900	-4.058%	5	720	+1.454%
2026-05-20	47.6600	47.7200	47.2000	47.3100	-2.654%	140	721	-2.663%
2026-05-19	48.6000	48.6000	48.6000	48.6000	-0.735%	1	713	-5.247%
2026-05-18	48.9600	48.9600	48.9600	48.9600	+1.073%	1	713	-5.944%
2026-05-15	48.1300	48.4400	48.1300	48.4400	+2.911%	7	713	-4.934%
2026-05-14	47.0800	47.1500	47.0700	47.0700	-2.708%	7	711	-2.167%
2026-05-13	48.3800	48.3800	48.3800	48.3800	-2.519%	3	704	-4.816%
2026-05-12	49.6300	49.6300	49.6300	49.6300	+1.079%	1	704	-7.213%
2026-05-11	49.1300	49.1300	49.1000	49.1000	-2.074%	2	704	-6.212%
2026-05-07	50.1400	50.1400	50.1400	50.1400	-0.457%	1	704	-8.157%
2026-05-06	50.2600	50.3700	50.2600	50.3700	-2.004%	2	703	-8.577%
2026-05-05	51.4000	51.4000	51.4000	51.4000	-2.946%	4	702	-10.409%
2026-05-04	53.0300	53.0300	52.9500	52.9600	+0.532%	250	706	-13.048%
2026-04-30	53.8000	53.8000	52.5000	52.6800	-3.286%	8	706	-12.585%
2026-04-27	55.1200	55.1200	54.4700	54.4700	-0.566%	10	701	-15.458%
2026-04-24	54.7800	54.7800	54.7800	54.7800	-2.803%	1	701	-15.936%
2026-04-23	55.2900	56.3600	55.2600	56.3600	-0.652%	3	702	-18.293%
2026-04-21	56.7300	56.7300	56.7300	56.7300	+0.443%	1	702	-18.826%
2026-04-17	55.4300	56.4800	55.4100	56.4800	-2.046%	9	702	-18.467%
2026-04-16	58.5600	58.5600	57.6600	57.6600	-2.271%	2	700	-20.135%
2026-04-15	59.0000	59.0000	59.0000	59.0000	-1.371%	1	699	-21.949%
2026-04-14	59.8000	59.8200	59.8000	59.8200	-4.745%	4	698	-23.019%
2026-04-13	64.0600	64.0600	62.8000	62.8000	-1.752%	2	697	-26.672%
2026-04-10	63.9200	63.9200	63.9200	63.9200	+0.047%	3	696	-27.957%
2026-04-09	65.8500	65.8500	63.8900	63.8900	-3.343%	4	696	-27.923%
2026-04-08	65.3000	66.1000	65.3000	66.1000	-8.953%	17	693	-30.333%
2026-04-06	72.6000	72.6000	72.6000	72.6000	-4.209%	4	684	-36.570%
2026-04-02	74.9200	75.7900	74.4700	75.7900	+2.419%	21	686	-39.240%
2026-04-01	74.9300	75.0200	72.8300	74.0000	-8.856%	25	686	-37.770%
2026-03-31	81.5900	81.5900	81.1900	81.1900	-2.521%	6	687	-43.281%
2026-03-30	83.2900	83.2900	83.2900	83.2900	-1.700%	1	691	-44.711%
2026-03-27	81.9000	84.7500	81.9000	84.7300	+13.275%	5	690	-45.651%
2026-03-24	75.5200	75.5300	74.8000	74.8000	+2.060%	35	687	-38.436%
2026-03-23	71.7000	73.2900	71.7000	73.2900	-3.743%	5	667	-37.167%
2026-03-20	76.1400	76.1400	76.1400	76.1400	+3.269%	1	667	-39.519%
2026-03-19	74.7800	74.7800	73.7300	73.7300	+6.546%	3	667	-37.542%
2026-03-17	68.1100	69.2000	68.1100	69.2000	-1.635%	8	668	-33.454%
2026-03-16	70.2100	70.3500	69.4200	70.3500	-3.657%	32	664	-34.542%
2026-03-13	70.0000	73.0200	70.0000	73.0200	+1.600%	2	652	-36.935%
2026-03-12	70.6400	71.8700	70.6000	71.8700	+5.088%	7	652	-35.926%
2026-03-11	68.4900	68.4900	68.3900	68.3900	+0.840%	3	647	-32.666%
2026-03-10	67.8200	67.8200	67.8200	67.8200	-5.147%	1	646	-32.100%
2026-03-09	73.5700	73.5700	71.5000	71.5000	+2.715%	41	647	-35.594%
2026-03-06	69.7600	71.0900	69.6100	69.6100	+9.347%	4	682	-33.846%
2026-03-04	63.6600	63.6600	63.6600	63.6600	-7.188%	1	682	-27.663%
2026-03-03	68.3900	71.3100	68.3900	68.5900	+5.931%	58	683	-32.862%
2026-03-02	64.6500	64.7500	64.6500	64.7500	-0.690%	2	626	-28.880%
2026-02-19	65.2000	65.2000	65.2000	65.2000	-1.496%	1	625	-29.371%
2026-02-17	66.1900	66.1900	66.1900	66.1900	+1.208%	1	625	-30.428%
2026-02-13	66.9500	66.9500	64.8200	65.4000	+0.770%	15	620	-29.587%
2026-02-12	64.3300	64.9000	64.3300	64.9000	+4.341%	3	620	-29.045%
2026-02-11	62.2900	62.2900	62.2000	62.2000	+0.974%	2	621	-25.965%
2026-02-09	61.6000	61.6000	61.6000	61.6000	-1.833%	1	622	-25.244%
2026-02-06	65.6500	65.6500	62.7500	62.7500	-6.343%	3	621	-26.614%
2026-02-05	65.6900	67.0000	65.0500	67.0000	+3.459%	10	618	-31.269%
2026-02-04	61.6500	64.7600	61.6500	64.7600	+4.841%	5	618	-28.891%
2026-02-03	61.7700	61.7700	61.7700	61.7700	+2.472%	1	619	-25.449%
2026-02-02	60.2800	60.2800	60.2800	60.2800	-2.664%	1	620	-23.607%
2026-01-30	62.0500	62.0500	61.9300	61.9300	+3.787%	2	619	-25.642%
2026-01-26	59.6700	59.6700	59.6700	59.6700	-0.434%	3	618	-22.826%
2026-01-16	59.8400	59.9900	59.8200	59.9300	-0.017%	400	416	-23.160%
2026-01-15	59.4400	59.9600	59.4400	59.9400	-2.695%	812	416	-23.173%
2026-01-14	61.9000	62.3700	61.6000	61.6000	+4.318%	13	10	-25.244%
2026-01-12	59.3700	59.3700	59.0500	59.0500	-1.649%	2	8	-22.015%
2026-01-09	60.0400	60.0400	60.0400	60.0400	-1.735%	1	6	-23.301%
2026-01-08	61.1000	61.1000	61.1000	61.1000	+0.148%	1	6	-24.632%
2026-01-06	61.5000	61.5000	61.0100	61.0100	0.000%	5	5	-24.521%

.dark-mode .vWr70J{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .vWr70J{ 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