Dark

SPY20281215P675
SPY Dec 15 2028 675.00 Put (SPY281215P00675000)
option OPRA

EOD

Sep 10, 2026

38.03+2.094%(+0.78)11

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	37.8700	38.0300	37.8700	38.0300	+2.094%	11	1,167	0.000%
2026-09-09	37.2500	37.2500	37.2500	37.2500	+2.055%	5	1,167	+2.094%
2026-09-08	36.4500	36.5000	36.4500	36.5000	+0.082%	64	1,167	+4.192%
2026-09-03	36.4700	36.4700	36.4700	36.4700	-1.085%	10	1,162	+4.277%
2026-09-02	38.1800	38.1800	36.8700	36.8700	-1.549%	99	1,166	+3.146%
2026-08-28	38.2000	38.3300	37.4500	37.4500	-2.066%	31	1,150	+1.549%
2026-08-27	38.6800	38.7500	38.2400	38.2400	-3.920%	61	1,147	-0.549%
2026-08-26	39.8000	39.8000	39.8000	39.8000	-0.946%	1	1,135	-4.447%
2026-08-25	40.1800	40.1800	40.1800	40.1800	+0.125%	1	1,134	-5.351%
2026-08-21	40.1300	40.1300	40.1300	40.1300	-1.400%	1	1,133	-5.233%
2026-08-20	40.2300	40.7000	40.2300	40.7000	+1.750%	4	1,134	-6.560%
2026-08-17	39.8800	40.0000	39.8800	40.0000	+1.678%	13	1,134	-4.925%
2026-08-13	39.0700	39.3400	39.0700	39.3400	-0.355%	4	1,134	-3.330%
2026-08-12	39.4400	39.4800	39.4400	39.4800	+0.203%	7	1,134	-3.673%
2026-08-10	39.4000	39.4000	39.4000	39.4000	-0.228%	1	1,139	-3.477%
2026-08-07	39.4900	39.4900	39.4900	39.4900	-0.101%	1	1,139	-3.697%
2026-08-06	39.6800	39.6800	39.5300	39.5300	-0.051%	3	1,138	-3.795%
2026-08-05	39.5000	39.6500	39.4000	39.5500	-0.603%	26	1,138	-3.843%
2026-08-04	41.2800	41.4800	39.7900	39.7900	-5.778%	41	1,132	-4.423%
2026-08-03	42.3600	42.3600	42.2300	42.2300	-5.250%	13	1,134	-9.946%
2026-07-31	44.3800	44.5700	44.3800	44.5700	-4.663%	10	1,124	-14.674%
2026-07-28	46.7500	46.7500	46.7500	46.7500	-0.171%	10	1,129	-18.652%
2026-07-27	46.9000	46.9000	46.8300	46.8300	+3.264%	11	1,139	-18.791%
2026-07-16	45.3500	45.3500	45.3500	45.3500	+2.140%	1	1,139	-16.141%
2026-07-14	44.4000	44.4000	44.4000	44.4000	+0.978%	1	1,139	-14.347%
2026-07-10	43.9700	43.9700	43.9700	43.9700	-1.147%	10	1,139	-13.509%
2026-07-09	44.4800	44.4800	44.4800	44.4800	-2.242%	10	1,149	-14.501%
2026-07-08	45.5000	45.5000	45.5000	45.5000	+2.224%	1	1,149	-16.418%
2026-07-06	44.3900	44.5100	44.3900	44.5100	-1.722%	2	1,149	-14.559%
2026-06-30	45.2900	45.2900	45.2900	45.2900	-5.013%	10	1,150	-16.030%
2026-06-25	47.8500	47.8500	47.6800	47.6800	-2.694%	2	1,160	-20.239%
2026-06-23	49.9300	49.9300	49.0000	49.0000	+8.647%	2	1,160	-22.388%
2026-06-22	45.8000	45.8000	45.1000	45.1000	-2.592%	2	1,158	-15.676%
2026-06-17	46.3000	46.3000	46.3000	46.3000	+1.402%	6	1,154	-17.862%
2026-06-15	45.6600	45.6600	45.6600	45.6600	-5.856%	10	1,154	-16.710%
2026-06-12	48.5000	48.5400	48.5000	48.5000	-7.213%	25	1,154	-21.588%
2026-06-10	51.5200	52.2700	51.5200	52.2700	+2.873%	6	1,154	-27.243%
2026-06-09	50.8100	50.8100	50.8100	50.8100	+5.898%	1	1,154	-25.153%
2026-06-08	47.9800	47.9800	47.9800	47.9800	-2.697%	1	1,153	-20.738%
2026-06-05	46.0800	49.3100	46.0800	49.3100	+5.906%	4	1,153	-22.876%
2026-06-04	46.5600	46.5600	46.5600	46.5600	+3.214%	2	1,153	-18.320%
2026-06-02	45.1100	45.1100	45.1100	45.1100	+0.985%	1	1,155	-15.695%
2026-06-01	44.8300	44.8300	44.6700	44.6700	-1.129%	69	1,155	-14.865%
2026-05-29	45.0100	45.2500	45.0100	45.1800	-0.572%	9	1,087	-15.826%
2026-05-28	46.6800	46.6800	45.4400	45.4400	-2.343%	7	1,088	-16.307%
2026-05-27	46.5300	46.5300	46.5300	46.5300	+1.284%	2	1,088	-18.268%
2026-05-26	45.9500	45.9500	45.9400	45.9400	-1.754%	6	1,088	-17.218%
2026-05-22	46.7500	46.7600	46.7500	46.7600	-1.350%	5	1,088	-18.670%
2026-05-21	48.5000	48.5000	47.3300	47.4000	-2.369%	30	1,088	-19.768%
2026-05-20	49.2600	49.2600	48.5500	48.5500	-2.803%	4	1,088	-21.668%
2026-05-19	50.4000	50.4000	49.9500	49.9500	+0.706%	2	1,092	-23.864%
2026-05-18	49.6000	49.6000	49.6000	49.6000	-1.294%	1	1,092	-23.327%
2026-05-15	50.2500	50.2500	50.2500	50.2500	+4.037%	1	1,092	-24.318%
2026-05-14	49.5000	49.5200	48.2300	48.3000	-2.915%	53	1,091	-21.263%
2026-05-13	50.1900	50.1900	49.7500	49.7500	-2.451%	4	1,097	-23.558%
2026-05-12	51.0000	52.0000	51.0000	51.0000	+1.493%	8	1,097	-25.431%
2026-05-11	50.0600	50.2500	49.7500	50.2500	-0.692%	14	1,097	-24.318%
2026-05-08	50.5300	50.6000	50.5300	50.6000	-1.767%	2	1,089	-24.842%
2026-05-06	51.5400	51.5400	51.5100	51.5100	-5.243%	31	1,087	-26.170%
2026-05-04	54.2500	54.3700	54.2500	54.3600	+2.508%	350	1,088	-30.040%
2026-05-01	52.7400	53.0300	52.7400	53.0300	-1.796%	2	938	-28.286%
2026-04-30	55.1200	55.1200	53.8900	54.0000	-3.983%	19	938	-29.574%
2026-04-29	56.2400	56.2400	56.2400	56.2400	-0.759%	7	941	-32.379%
2026-04-28	56.6700	56.6700	56.6700	56.6700	+1.196%	1	941	-32.892%
2026-04-27	56.0000	56.0000	56.0000	56.0000	-1.060%	5	941	-32.089%
2026-04-23	57.4400	57.4400	56.6000	56.6000	-1.049%	2	936	-32.809%
2026-04-22	57.3000	57.3000	56.8000	57.2000	-2.804%	151	937	-33.514%
2026-04-20	58.8500	58.8500	58.8500	58.8500	+2.011%	1	904	-35.378%
2026-04-17	57.8300	57.8900	56.9300	57.6900	-2.054%	4	905	-34.079%
2026-04-16	59.5500	59.5500	58.9000	58.9000	-2.159%	20	904	-35.433%
2026-04-15	60.5300	60.5300	60.2000	60.2000	-2.589%	17	904	-36.827%
2026-04-14	62.0000	62.0000	61.4000	61.8000	-5.649%	13	904	-38.463%
2026-04-13	65.5000	65.5000	65.5000	65.5000	+0.769%	1	904	-41.939%
2026-04-10	65.0000	65.0000	65.0000	65.0000	-0.291%	1	904	-41.492%
2026-04-09	67.1300	67.2700	65.1900	65.1900	-3.164%	762	904	-41.663%
2026-04-08	66.8000	68.3000	66.8000	67.3200	-9.625%	50	325	-43.509%
2026-04-06	74.2100	75.0200	74.0000	74.4900	-2.077%	23	314	-48.946%
2026-04-02	76.9300	77.1600	76.0700	76.0700	+1.494%	12	328	-50.007%
2026-04-01	75.8400	75.8400	74.9500	74.9500	-11.007%	5	328	-49.260%
2026-03-27	84.0500	84.2200	84.0000	84.2200	+11.255%	3	328	-54.844%
2026-03-25	74.5000	75.7000	74.5000	75.7000	+0.451%	3	328	-49.762%
2026-03-23	74.3000	75.3600	73.9000	75.3600	-0.567%	7	327	-49.536%
2026-03-19	75.7900	75.7900	75.7900	75.7900	+7.886%	2	329	-49.822%
2026-03-17	70.2500	70.2500	70.2500	70.2500	-1.445%	1	331	-45.865%
2026-03-16	71.2800	71.2800	71.2800	71.2800	-5.376%	2	331	-46.647%
2026-03-13	75.3300	75.3300	75.3300	75.3300	+3.093%	1	331	-49.515%
2026-03-12	72.9300	73.0700	72.5800	73.0700	+4.044%	68	331	-47.954%
2026-03-11	70.0400	70.7100	70.0400	70.2300	+1.211%	4	326	-45.849%
2026-03-09	69.3900	69.3900	69.3900	69.3900	-2.706%	1	327	-45.194%
2026-03-06	72.9100	72.9100	71.1300	71.3200	+3.557%	39	327	-46.677%
2026-03-05	69.6500	69.6500	68.8700	68.8700	+4.380%	12	291	-44.780%
2026-03-04	65.9800	65.9800	65.9800	65.9800	-4.432%	1	286	-42.361%
2026-03-03	71.6300	73.0400	69.0400	69.0400	+2.040%	43	286	-44.916%
2026-03-02	67.6600	67.6600	67.6600	67.6600	+1.668%	1	285	-43.792%
2026-02-27	66.5500	66.5500	66.5500	66.5500	+4.310%	1	285	-42.855%
2026-02-25	63.8000	63.8000	63.8000	63.8000	-2.907%	1	284	-40.392%
2026-02-24	65.7100	65.7100	65.7100	65.7100	-2.188%	1	284	-42.124%
2026-02-23	67.1800	67.1800	67.1800	67.1800	-0.312%	1	283	-43.391%
2026-02-19	67.3900	67.3900	67.3900	67.3900	+1.460%	3	282	-43.567%
2026-02-18	66.4200	66.4200	66.4200	66.4200	-4.883%	1	285	-42.743%
2026-02-17	68.6200	69.8300	68.6200	69.8300	+2.180%	53	285	-45.539%
2026-02-13	68.3400	68.3400	68.3400	68.3400	+3.640%	50	232	-44.352%
2026-02-12	62.4700	65.9400	62.4700	65.9400	+3.679%	3	232	-42.326%
2026-02-11	63.4000	63.6000	63.4000	63.6000	+0.968%	5	232	-40.204%
2026-02-10	62.9900	62.9900	62.9900	62.9900	+0.784%	1	232	-39.625%
2026-02-09	64.2800	64.2800	62.5000	62.5000	-3.400%	102	232	-39.152%
2026-02-06	64.7000	64.7000	64.7000	64.7000	-5.946%	5	163	-41.221%
2026-02-05	67.8800	69.2400	67.5300	68.7900	+11.149%	248	163	-44.716%
2026-01-28	61.2000	61.9400	61.2000	61.8900	+1.492%	3	30	-38.552%
2026-01-27	61.2000	61.2000	60.9800	60.9800	-0.603%	2	31	-37.635%
2026-01-26	61.2500	61.3500	61.2500	61.3500	-2.059%	3	30	-38.011%
2026-01-23	62.6400	62.6400	62.6400	62.6400	+0.481%	1	29	-39.288%
2026-01-22	62.3400	62.3400	62.3400	62.3400	-2.943%	1	28	-38.996%
2026-01-21	64.2300	64.2300	64.2300	64.2300	-4.844%	1	27	-40.791%
2026-01-20	67.5000	67.5000	67.5000	67.5000	+6.736%	25	28	-43.659%
2026-01-14	63.8400	64.0200	63.2400	63.2400	+2.496%	8	3	-39.864%
2026-01-13	61.7000	61.7000	61.7000	61.7000	0.000%	1	1	-38.363%

.dark-mode .g6qs91{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .g6qs91{ color: #333333; background-color: white; border: 2px solid #333333; }SPY20281215P675SPY Dec 15 2028 675.00 Put (SPY281215P00675000)option OPRA

SPY20281215P675
SPY Dec 15 2028 675.00 Put (SPY281215P00675000)
option OPRA