Dark

SPY20281215P680
SPY Dec 15 2028 680.00 Put (SPY281215P00680000)
option OPRA

EOD

Sep 10, 2026

39.13+6.158%(+2.27)18

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	39.0500	39.2000	39.0500	39.1300	+6.158%	18	1,099	0.000%
2026-09-03	36.8700	36.8700	36.8600	36.8600	-3.634%	8	1,089	+6.158%
2026-09-02	38.6500	38.6500	38.2500	38.2500	-1.747%	24	1,089	+2.301%
2026-08-31	38.9300	38.9300	38.9300	38.9300	-0.967%	1	1,089	+0.514%
2026-08-28	39.4100	39.7900	38.5500	39.3100	-1.057%	33	1,088	-0.458%
2026-08-27	40.2000	40.2000	39.7300	39.7300	-2.503%	22	1,073	-1.510%
2026-08-26	41.0000	41.0000	40.7500	40.7500	-0.755%	14	1,082	-3.975%
2026-08-25	41.2000	41.2000	41.0600	41.0600	-0.146%	127	1,077	-4.700%
2026-08-24	41.2600	41.2600	41.1200	41.1200	+0.342%	10	986	-4.839%
2026-08-21	41.1200	41.1200	40.9800	40.9800	-1.938%	3	978	-4.514%
2026-08-20	41.7900	41.7900	41.7900	41.7900	+0.457%	2	975	-6.365%
2026-08-18	41.7000	41.7000	41.6000	41.6000	+2.438%	15	975	-5.938%
2026-08-17	40.4600	40.6100	40.4600	40.6100	+0.844%	195	973	-3.644%
2026-08-14	40.2200	40.2700	40.2200	40.2700	-0.420%	3	783	-2.831%
2026-08-13	39.9200	40.4600	39.9200	40.4400	-0.468%	11	783	-3.239%
2026-08-12	40.6300	40.6300	40.6300	40.6300	+0.694%	1	780	-3.692%
2026-08-10	40.1200	40.3500	40.1200	40.3500	-1.633%	20	779	-3.024%
2026-08-06	40.7400	41.0200	40.7300	41.0200	+0.935%	10	799	-4.608%
2026-08-05	40.3100	40.6400	40.3100	40.6400	-1.287%	32	795	-3.716%
2026-08-04	42.3400	42.3400	41.0500	41.1700	-5.116%	23	784	-4.955%
2026-08-03	43.8600	43.8600	43.3600	43.3900	-4.867%	48	782	-9.818%
2026-07-31	47.1200	47.1200	45.5200	45.6100	-4.382%	12	769	-14.207%
2026-07-30	48.9100	48.9100	47.7000	47.7000	-6.471%	3	772	-17.966%
2026-07-29	47.9900	51.0000	47.6200	51.0000	+8.005%	26	780	-23.275%
2026-07-28	48.5700	48.5700	47.2200	47.2200	-3.416%	25	769	-17.133%
2026-07-27	47.4800	48.8900	47.4800	48.8900	-0.407%	2	784	-19.963%
2026-07-24	47.7600	49.0900	47.7600	49.0900	+1.910%	4	783	-20.289%
2026-07-23	48.1700	48.1700	48.1700	48.1700	+5.752%	4	782	-18.767%
2026-07-22	45.5500	45.5500	45.5500	45.5500	-0.935%	8	782	-14.094%
2026-07-21	45.9800	45.9800	45.9800	45.9800	-2.955%	1	782	-14.898%
2026-07-20	47.3200	47.3800	47.3200	47.3800	-1.127%	4	782	-17.412%
2026-07-17	48.8600	48.8600	47.9200	47.9200	+3.566%	8	779	-18.343%
2026-07-16	46.0300	46.2700	45.9800	46.2700	+1.558%	3	780	-15.431%
2026-07-15	45.2600	45.5600	45.2600	45.5600	-0.524%	2	780	-14.113%
2026-07-14	45.9000	45.9000	45.4700	45.8000	-1.399%	55	779	-14.563%
2026-07-13	46.4500	46.4500	46.4500	46.4500	+2.948%	2	771	-15.759%
2026-07-10	45.0700	45.1200	45.0700	45.1200	-2.968%	12	773	-13.276%
2026-07-09	46.0800	46.8100	46.0800	46.5000	-3.467%	18	762	-15.849%
2026-07-08	48.2000	48.2000	48.1700	48.1700	+3.792%	3	750	-18.767%
2026-07-07	46.1800	46.4200	46.1800	46.4100	+1.643%	4	751	-15.686%
2026-07-06	45.6600	45.6600	45.6600	45.6600	-4.637%	1	749	-14.301%
2026-07-02	48.0200	48.4400	47.8800	47.8800	+3.079%	12	749	-18.275%
2026-07-01	46.4500	46.4500	46.4500	46.4500	-6.895%	1	749	-15.759%
2026-06-25	49.8900	49.8900	49.8900	49.8900	-2.080%	1	750	-21.567%
2026-06-24	50.9500	50.9500	50.9500	50.9500	+7.286%	8	750	-23.199%
2026-06-18	47.8600	47.8600	47.4900	47.4900	+0.700%	4	744	-17.604%
2026-06-16	46.8000	47.1600	46.8000	47.1600	+1.137%	2	744	-17.027%
2026-06-15	46.6600	46.9000	46.5900	46.6300	-6.665%	14	748	-16.084%
2026-06-12	49.9600	49.9600	49.9600	49.9600	-1.750%	1	748	-21.677%
2026-06-11	54.0100	54.0100	50.8500	50.8500	-1.377%	11	748	-23.048%
2026-06-10	51.5600	51.5600	51.5600	51.5600	-0.941%	250	743	-24.108%
2026-06-09	52.0500	52.0500	52.0500	52.0500	+2.420%	1	589	-24.822%
2026-06-05	49.3600	50.8200	49.3500	50.8200	+9.079%	5	590	-23.003%
2026-06-04	47.8800	47.8800	46.3700	46.5900	-1.397%	19	587	-16.012%
2026-06-03	47.2500	47.2500	47.2500	47.2500	+1.986%	2	584	-17.185%
2026-06-02	46.6500	46.6500	46.3300	46.3300	+0.477%	3	584	-15.541%
2026-06-01	46.1100	46.1100	46.1100	46.1100	-3.435%	1	585	-15.138%
2026-05-27	47.7100	47.8500	47.5500	47.7500	+0.231%	34	584	-18.052%
2026-05-26	47.7800	47.7800	47.4400	47.6400	-1.326%	8	583	-17.863%
2026-05-22	48.4900	48.6400	47.9900	48.2800	-1.670%	16	583	-18.952%
2026-05-21	50.0000	50.0000	48.8700	49.1000	-2.521%	6	588	-20.305%
2026-05-20	51.3200	51.3400	50.3700	50.3700	-1.794%	5	588	-22.315%
2026-05-19	51.3000	51.3000	51.2900	51.2900	+0.984%	2	584	-23.708%
2026-05-18	50.7900	50.7900	50.7900	50.7900	-1.071%	1	584	-22.957%
2026-05-15	51.1500	51.3400	50.5300	51.3400	+0.019%	11	584	-23.783%
2026-05-13	51.3300	51.3300	51.3300	51.3300	-1.098%	1	580	-23.768%
2026-05-11	51.3500	51.9000	51.2300	51.9000	-0.326%	9	580	-24.605%
2026-05-08	51.6200	52.0700	51.6200	52.0700	-0.058%	3	581	-24.851%
2026-05-07	52.4500	52.4500	52.1000	52.1000	-0.913%	5	582	-24.894%
2026-05-06	52.8600	52.8600	52.5800	52.5800	-4.660%	5	581	-25.580%
2026-05-04	55.1500	55.1500	55.1500	55.1500	+1.565%	1	581	-29.048%
2026-05-01	54.6000	54.6000	54.3000	54.3000	-4.097%	2	583	-27.937%
2026-04-30	56.6200	56.6200	56.6200	56.6200	-1.787%	2	583	-30.890%
2026-04-27	57.5300	57.9200	57.4900	57.6500	-0.483%	26	583	-32.125%
2026-04-24	58.0400	58.0400	57.8700	57.9300	-0.635%	16	598	-32.453%
2026-04-22	58.3000	58.3000	58.3000	58.3000	-2.914%	2	593	-32.882%
2026-04-21	58.8800	60.0500	58.8800	60.0500	+3.267%	6	597	-34.838%
2026-04-17	58.7200	58.7200	58.1500	58.1500	-4.122%	10	597	-32.709%
2026-04-16	61.5900	61.5900	60.6500	60.6500	-2.177%	2	595	-35.482%
2026-04-15	62.2700	62.2700	62.0000	62.0000	-2.378%	4	595	-36.887%
2026-04-14	63.8500	63.8800	63.5100	63.5100	-4.654%	5	595	-38.388%
2026-04-13	68.5600	68.5600	66.6100	66.6100	-1.581%	16	594	-41.255%
2026-04-10	67.4000	67.6800	67.1800	67.6800	+0.925%	54	604	-42.184%
2026-04-09	67.5700	67.6400	67.0600	67.0600	-3.801%	17	618	-41.649%
2026-04-08	68.8100	69.7100	68.8100	69.7100	-8.757%	6	617	-43.867%
2026-04-06	76.1800	76.6300	76.1600	76.4000	-9.842%	9	619	-48.783%
2026-03-31	86.1700	86.1700	84.7400	84.7400	-3.375%	8	620	-53.823%
2026-03-30	87.7500	87.7500	87.7000	87.7000	-1.038%	2	620	-55.382%
2026-03-27	86.0600	88.6200	86.0600	88.6200	+9.583%	3	620	-55.845%
2026-03-26	80.9800	80.9800	80.8700	80.8700	+1.749%	2	620	-51.614%
2026-03-24	80.8000	80.8000	79.4800	79.4800	+0.240%	11	620	-50.767%
2026-03-23	79.2900	79.2900	79.2900	79.2900	-1.024%	1	631	-50.650%
2026-03-20	80.1100	80.1100	80.1100	80.1100	+4.596%	4	631	-51.155%
2026-03-18	75.1700	76.5900	75.1600	76.5900	+3.082%	4	629	-48.910%
2026-03-16	74.3000	74.3000	74.3000	74.3000	-3.469%	1	631	-47.335%
2026-03-13	73.6500	77.2200	73.6500	76.9700	+6.755%	12	630	-49.162%
2026-03-11	71.0500	72.6200	71.0500	72.1000	+3.681%	5	628	-45.728%
2026-03-10	70.7700	70.7700	69.5000	69.5400	-3.040%	18	627	-43.730%
2026-03-09	75.4900	75.4900	71.7200	71.7200	+0.631%	2	622	-45.441%
2026-03-05	69.7800	71.5900	69.7800	71.2700	+5.930%	13	621	-45.096%
2026-03-04	69.2200	69.6100	67.2400	67.2800	-4.160%	8	616	-41.840%
2026-03-03	69.7300	70.2000	69.7300	70.2000	+1.518%	38	615	-44.259%
2026-03-02	68.8600	69.1500	68.3900	69.1500	-0.332%	29	579	-43.413%
2026-02-27	69.3400	69.3800	68.7500	69.3800	+2.984%	5	579	-43.600%
2026-02-26	67.0200	67.3700	67.0200	67.3700	+0.253%	32	575	-41.918%
2026-02-20	68.3000	68.3000	67.2000	67.2000	-2.679%	2	563	-41.771%
2026-02-19	68.9100	69.0500	68.9100	69.0500	+0.509%	7	563	-43.331%
2026-02-17	70.4200	70.4200	68.2000	68.7000	-1.548%	8	563	-43.042%
2026-02-13	70.1400	70.3800	68.2500	69.7800	+7.470%	52	551	-43.924%
2026-02-06	69.1100	69.1100	64.9300	64.9300	-7.914%	548	551	-39.735%
2026-02-05	70.9900	70.9900	69.2700	70.5100	+6.720%	81	100	-44.504%
2026-01-29	63.3300	66.1000	63.3300	66.0700	+4.047%	11	98	-40.775%
2026-01-28	62.6700	63.5000	62.6700	63.5000	+1.195%	2	93	-38.378%
2026-01-27	62.7500	62.7500	62.7500	62.7500	-0.570%	2	94	-37.641%
2026-01-26	63.3000	63.3000	63.1100	63.1100	-3.502%	2	92	-37.997%
2026-01-21	67.6200	67.6200	65.4000	65.4000	-3.824%	7	90	-40.168%
2026-01-20	67.6000	68.0000	66.6200	68.0000	+7.002%	60	90	-42.456%
2026-01-15	62.9200	63.5500	62.9200	63.5500	-2.933%	3	43	-38.426%
2026-01-14	65.0000	65.5500	64.9800	65.4700	+4.903%	4	44	-40.232%
2026-01-12	62.4100	62.4100	62.4100	62.4100	-0.367%	10	44	-37.302%
2026-01-09	63.2100	63.2100	62.6400	62.6400	-3.184%	21	34	-37.532%
2026-01-08	64.7000	64.7000	64.7000	64.7000	+0.357%	11	13	-39.521%
2026-01-06	64.2100	64.4700	64.2100	64.4700	0.000%	2	2	-39.305%

.dark-mode .VNhmfg{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .VNhmfg{ color: #333333; background-color: white; border: 2px solid #333333; }SPY20281215P680SPY Dec 15 2028 680.00 Put (SPY281215P00680000)option OPRA

SPY20281215P680
SPY Dec 15 2028 680.00 Put (SPY281215P00680000)
option OPRA