Dark

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

EOD

Jul 27, 2026

48.89-0.407%(-0.20)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-27	47.4800	48.8900	47.4800	48.8900	-0.407%	2	784	0.000%
2026-07-24	47.7600	49.0900	47.7600	49.0900	+1.910%	4	783	-0.407%
2026-07-23	48.1700	48.1700	48.1700	48.1700	+5.752%	4	782	+1.495%
2026-07-22	45.5500	45.5500	45.5500	45.5500	-0.935%	8	782	+7.333%
2026-07-21	45.9800	45.9800	45.9800	45.9800	-2.955%	1	782	+6.329%
2026-07-20	47.3200	47.3800	47.3200	47.3800	-1.127%	4	782	+3.187%
2026-07-17	48.8600	48.8600	47.9200	47.9200	+3.566%	8	779	+2.024%
2026-07-16	46.0300	46.2700	45.9800	46.2700	+1.558%	3	780	+5.662%
2026-07-15	45.2600	45.5600	45.2600	45.5600	-0.524%	2	780	+7.309%
2026-07-14	45.9000	45.9000	45.4700	45.8000	-1.399%	55	779	+6.747%
2026-07-13	46.4500	46.4500	46.4500	46.4500	+2.948%	2	771	+5.253%
2026-07-10	45.0700	45.1200	45.0700	45.1200	-2.968%	12	773	+8.355%
2026-07-09	46.0800	46.8100	46.0800	46.5000	-3.467%	18	762	+5.140%
2026-07-08	48.2000	48.2000	48.1700	48.1700	+3.792%	3	750	+1.495%
2026-07-07	46.1800	46.4200	46.1800	46.4100	+1.643%	4	751	+5.344%
2026-07-06	45.6600	45.6600	45.6600	45.6600	-4.637%	1	749	+7.074%
2026-07-02	48.0200	48.4400	47.8800	47.8800	+3.079%	12	749	+2.109%
2026-07-01	46.4500	46.4500	46.4500	46.4500	-6.895%	1	749	+5.253%
2026-06-25	49.8900	49.8900	49.8900	49.8900	-2.080%	1	750	-2.004%
2026-06-24	50.9500	50.9500	50.9500	50.9500	+7.286%	8	750	-4.043%
2026-06-18	47.8600	47.8600	47.4900	47.4900	+0.700%	4	744	+2.948%
2026-06-16	46.8000	47.1600	46.8000	47.1600	+1.137%	2	744	+3.668%
2026-06-15	46.6600	46.9000	46.5900	46.6300	-6.665%	14	748	+4.847%
2026-06-12	49.9600	49.9600	49.9600	49.9600	-1.750%	1	748	-2.142%
2026-06-11	54.0100	54.0100	50.8500	50.8500	-1.377%	11	748	-3.854%
2026-06-10	51.5600	51.5600	51.5600	51.5600	-0.941%	250	743	-5.178%
2026-06-09	52.0500	52.0500	52.0500	52.0500	+2.420%	1	589	-6.071%
2026-06-05	49.3600	50.8200	49.3500	50.8200	+9.079%	5	590	-3.798%
2026-06-04	47.8800	47.8800	46.3700	46.5900	-1.397%	19	587	+4.937%
2026-06-03	47.2500	47.2500	47.2500	47.2500	+1.986%	2	584	+3.471%
2026-06-02	46.6500	46.6500	46.3300	46.3300	+0.477%	3	584	+5.526%
2026-06-01	46.1100	46.1100	46.1100	46.1100	-3.435%	1	585	+6.029%
2026-05-27	47.7100	47.8500	47.5500	47.7500	+0.231%	34	584	+2.387%
2026-05-26	47.7800	47.7800	47.4400	47.6400	-1.326%	8	583	+2.624%
2026-05-22	48.4900	48.6400	47.9900	48.2800	-1.670%	16	583	+1.263%
2026-05-21	50.0000	50.0000	48.8700	49.1000	-2.521%	6	588	-0.428%
2026-05-20	51.3200	51.3400	50.3700	50.3700	-1.794%	5	588	-2.938%
2026-05-19	51.3000	51.3000	51.2900	51.2900	+0.984%	2	584	-4.679%
2026-05-18	50.7900	50.7900	50.7900	50.7900	-1.071%	1	584	-3.741%
2026-05-15	51.1500	51.3400	50.5300	51.3400	+0.019%	11	584	-4.772%
2026-05-13	51.3300	51.3300	51.3300	51.3300	-1.098%	1	580	-4.754%
2026-05-11	51.3500	51.9000	51.2300	51.9000	-0.326%	9	580	-5.800%
2026-05-08	51.6200	52.0700	51.6200	52.0700	-0.058%	3	581	-6.107%
2026-05-07	52.4500	52.4500	52.1000	52.1000	-0.913%	5	582	-6.161%
2026-05-06	52.8600	52.8600	52.5800	52.5800	-4.660%	5	581	-7.018%
2026-05-04	55.1500	55.1500	55.1500	55.1500	+1.565%	1	581	-11.351%
2026-05-01	54.6000	54.6000	54.3000	54.3000	-4.097%	2	583	-9.963%
2026-04-30	56.6200	56.6200	56.6200	56.6200	-1.787%	2	583	-13.652%
2026-04-27	57.5300	57.9200	57.4900	57.6500	-0.483%	26	583	-15.195%
2026-04-24	58.0400	58.0400	57.8700	57.9300	-0.635%	16	598	-15.605%
2026-04-22	58.3000	58.3000	58.3000	58.3000	-2.914%	2	593	-16.141%
2026-04-21	58.8800	60.0500	58.8800	60.0500	+3.267%	6	597	-18.585%
2026-04-17	58.7200	58.7200	58.1500	58.1500	-4.122%	10	597	-15.924%
2026-04-16	61.5900	61.5900	60.6500	60.6500	-2.177%	2	595	-19.390%
2026-04-15	62.2700	62.2700	62.0000	62.0000	-2.378%	4	595	-21.145%
2026-04-14	63.8500	63.8800	63.5100	63.5100	-4.654%	5	595	-23.020%
2026-04-13	68.5600	68.5600	66.6100	66.6100	-1.581%	16	594	-26.603%
2026-04-10	67.4000	67.6800	67.1800	67.6800	+0.925%	54	604	-27.763%
2026-04-09	67.5700	67.6400	67.0600	67.0600	-3.801%	17	618	-27.095%
2026-04-08	68.8100	69.7100	68.8100	69.7100	-8.757%	6	617	-29.867%
2026-04-06	76.1800	76.6300	76.1600	76.4000	-9.842%	9	619	-36.008%
2026-03-31	86.1700	86.1700	84.7400	84.7400	-3.375%	8	620	-42.306%
2026-03-30	87.7500	87.7500	87.7000	87.7000	-1.038%	2	620	-44.253%
2026-03-27	86.0600	88.6200	86.0600	88.6200	+9.583%	3	620	-44.832%
2026-03-26	80.9800	80.9800	80.8700	80.8700	+1.749%	2	620	-39.545%
2026-03-24	80.8000	80.8000	79.4800	79.4800	+0.240%	11	620	-38.488%
2026-03-23	79.2900	79.2900	79.2900	79.2900	-1.024%	1	631	-38.340%
2026-03-20	80.1100	80.1100	80.1100	80.1100	+4.596%	4	631	-38.971%
2026-03-18	75.1700	76.5900	75.1600	76.5900	+3.082%	4	629	-36.167%
2026-03-16	74.3000	74.3000	74.3000	74.3000	-3.469%	1	631	-34.199%
2026-03-13	73.6500	77.2200	73.6500	76.9700	+6.755%	12	630	-36.482%
2026-03-11	71.0500	72.6200	71.0500	72.1000	+3.681%	5	628	-32.191%
2026-03-10	70.7700	70.7700	69.5000	69.5400	-3.040%	18	627	-29.695%
2026-03-09	75.4900	75.4900	71.7200	71.7200	+0.631%	2	622	-31.832%
2026-03-05	69.7800	71.5900	69.7800	71.2700	+5.930%	13	621	-31.402%
2026-03-04	69.2200	69.6100	67.2400	67.2800	-4.160%	8	616	-27.334%
2026-03-03	69.7300	70.2000	69.7300	70.2000	+1.518%	38	615	-30.356%
2026-03-02	68.8600	69.1500	68.3900	69.1500	-0.332%	29	579	-29.299%
2026-02-27	69.3400	69.3800	68.7500	69.3800	+2.984%	5	579	-29.533%
2026-02-26	67.0200	67.3700	67.0200	67.3700	+0.253%	32	575	-27.431%
2026-02-20	68.3000	68.3000	67.2000	67.2000	-2.679%	2	563	-27.247%
2026-02-19	68.9100	69.0500	68.9100	69.0500	+0.509%	7	563	-29.196%
2026-02-17	70.4200	70.4200	68.2000	68.7000	-1.548%	8	563	-28.836%
2026-02-13	70.1400	70.3800	68.2500	69.7800	+7.470%	52	551	-29.937%
2026-02-06	69.1100	69.1100	64.9300	64.9300	-7.914%	548	551	-24.704%
2026-02-05	70.9900	70.9900	69.2700	70.5100	+6.720%	81	100	-30.662%
2026-01-29	63.3300	66.1000	63.3300	66.0700	+4.047%	11	98	-26.003%
2026-01-28	62.6700	63.5000	62.6700	63.5000	+1.195%	2	93	-23.008%
2026-01-27	62.7500	62.7500	62.7500	62.7500	-0.570%	2	94	-22.088%
2026-01-26	63.3000	63.3000	63.1100	63.1100	-3.502%	2	92	-22.532%
2026-01-21	67.6200	67.6200	65.4000	65.4000	-3.824%	7	90	-25.245%
2026-01-20	67.6000	68.0000	66.6200	68.0000	+7.002%	60	90	-28.103%
2026-01-15	62.9200	63.5500	62.9200	63.5500	-2.933%	3	43	-23.068%
2026-01-14	65.0000	65.5500	64.9800	65.4700	+4.903%	4	44	-25.325%
2026-01-12	62.4100	62.4100	62.4100	62.4100	-0.367%	10	44	-21.663%
2026-01-09	63.2100	63.2100	62.6400	62.6400	-3.184%	21	34	-21.951%
2026-01-08	64.7000	64.7000	64.7000	64.7000	+0.357%	11	13	-24.436%
2026-01-06	64.2100	64.4700	64.2100	64.4700	0.000%	2	2	-24.166%

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