Dark

SPY20281215P685
SPY Dec 15 2028 685.00 Put (SPY281215P00685000)
option OPRA

EOD

Sep 10, 2026

40.32+1.562%(+0.62)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	40.3200	40.3200	40.3200	40.3200	+1.562%	1	1,539	0.000%
2026-09-09	39.7000	39.7000	39.7000	39.7000	+0.813%	28	1,539	+1.562%
2026-09-02	39.4200	39.4200	39.3600	39.3800	-3.077%	173	1,511	+2.387%
2026-09-01	40.3800	40.6300	40.3800	40.6300	-0.563%	34	1,453	-0.763%
2026-08-31	40.8500	40.8700	40.8500	40.8600	+1.364%	8	1,423	-1.322%
2026-08-28	39.9700	40.9100	39.8400	40.3100	-0.469%	95	1,415	+0.025%
2026-08-27	40.9600	41.0000	40.5000	40.5000	-3.433%	25	1,374	-0.444%
2026-08-26	42.1500	42.1500	41.9000	41.9400	-0.238%	118	1,375	-3.863%
2026-08-25	42.0500	42.0500	42.0400	42.0400	-0.849%	29	1,375	-4.091%
2026-08-24	42.4000	42.4000	42.4000	42.4000	+2.539%	7	1,361	-4.906%
2026-08-14	41.3500	41.3500	41.3500	41.3500	-0.505%	2	1,354	-2.491%
2026-08-13	41.2900	41.6100	41.2900	41.5600	-0.144%	12	1,354	-2.984%
2026-08-11	41.6200	41.6200	41.6200	41.6200	-0.407%	1	1,349	-3.123%
2026-08-06	41.7900	41.7900	41.7900	41.7900	+0.288%	1	1,348	-3.518%
2026-08-05	41.5500	41.6700	41.5500	41.6700	-1.279%	21	1,349	-3.240%
2026-08-04	43.9700	43.9700	42.2100	42.2100	-5.359%	16	1,349	-4.478%
2026-08-03	44.7200	44.7200	44.6000	44.6000	-4.353%	11	1,343	-9.596%
2026-07-31	46.9000	47.1100	46.6300	46.6300	-7.130%	14	1,339	-13.532%
2026-07-30	50.2100	50.2100	50.2100	50.2100	-2.882%	15	1,338	-19.697%
2026-07-29	50.7000	51.7000	50.7000	51.7000	+3.111%	18	1,338	-22.012%
2026-07-27	48.1900	50.1400	48.1900	50.1400	-0.318%	16	1,329	-19.585%
2026-07-24	49.0000	50.3000	49.0000	50.3000	-0.119%	15	1,328	-19.841%
2026-07-23	50.3600	50.3600	50.3600	50.3600	+0.821%	1	1,313	-19.936%
2026-07-17	50.3200	50.3200	49.9500	49.9500	+6.982%	2	1,312	-19.279%
2026-07-15	46.4000	46.6900	46.4000	46.6900	-0.235%	3	1,310	-13.643%
2026-07-14	46.9500	46.9500	46.8000	46.8000	-2.031%	8	1,310	-13.846%
2026-07-13	47.7700	47.7700	47.7700	47.7700	+2.073%	4	1,315	-15.596%
2026-07-10	46.9100	46.9100	46.8000	46.8000	-0.616%	20	1,315	-13.846%
2026-07-09	47.4400	47.4400	47.0900	47.0900	+0.255%	3	1,325	-14.377%
2026-07-06	46.9700	46.9700	46.9700	46.9700	-1.116%	13	1,324	-14.158%
2026-07-01	47.5000	47.5000	47.5000	47.5000	-1.062%	10	1,324	-15.116%
2026-06-30	48.1800	48.1800	47.9100	48.0100	-4.742%	13	1,324	-16.017%
2026-06-29	49.8400	51.2600	49.8400	50.4000	-1.639%	12	1,320	-20.000%
2026-06-26	51.2400	51.2400	51.2400	51.2400	+0.274%	4	1,325	-21.311%
2026-06-25	51.1000	51.1000	51.1000	51.1000	-1.084%	1	1,325	-21.096%
2026-06-23	51.6600	51.6600	51.6600	51.6600	+7.334%	1	1,326	-21.951%
2026-06-15	48.1300	48.1300	48.1300	48.1300	-5.627%	15	1,325	-16.227%
2026-06-12	51.0000	51.0000	51.0000	51.0000	-5.835%	10	1,325	-20.941%
2026-06-11	54.1600	54.1600	54.1600	54.1600	+3.715%	1	1,325	-25.554%
2026-06-10	52.2200	52.2200	52.2200	52.2200	-2.411%	1	1,325	-22.788%
2026-06-09	53.5100	53.5100	53.5100	53.5100	+4.983%	9	1,325	-24.650%
2026-06-08	50.4400	50.9700	50.4400	50.9700	+4.877%	6	1,330	-20.895%
2026-06-04	48.6000	48.6000	48.6000	48.6000	+1.823%	1	1,328	-17.037%
2026-06-02	47.8000	47.8000	47.6000	47.7300	+1.553%	3	1,327	-15.525%
2026-06-01	47.8000	47.8000	47.0000	47.0000	-1.940%	14	1,326	-14.213%
2026-05-29	47.6400	47.9300	47.5900	47.9300	-0.083%	3	1,312	-15.877%
2026-05-28	48.6200	48.6200	47.9700	47.9700	-1.962%	7	1,312	-15.947%
2026-05-27	49.1500	49.1500	48.9300	48.9300	-0.306%	2	1,313	-17.597%
2026-05-22	49.0800	49.0800	49.0800	49.0800	-7.010%	1	1,315	-17.848%
2026-05-19	52.7800	52.7800	52.7800	52.7800	-0.584%	1	1,315	-23.607%
2026-05-18	53.0900	53.0900	53.0900	53.0900	+1.297%	1	1,315	-24.053%
2026-05-15	52.8400	52.8400	52.4100	52.4100	-3.498%	9	1,315	-23.068%
2026-05-07	53.8900	54.3100	53.8900	54.3100	-1.075%	3	1,319	-25.760%
2026-05-06	54.9000	54.9000	54.9000	54.9000	-1.436%	2	1,321	-26.557%
2026-05-05	56.0800	56.0800	55.7000	55.7000	-3.600%	5	1,321	-27.612%
2026-05-04	57.7800	57.7800	57.7800	57.7800	+1.564%	1	1,322	-30.218%
2026-05-01	55.3400	56.8900	55.3400	56.8900	-3.527%	3	1,322	-29.126%
2026-04-29	59.1800	59.5800	58.9700	58.9700	+0.017%	3	1,322	-31.626%
2026-04-27	58.9600	58.9600	58.9600	58.9600	-0.590%	1	1,320	-31.615%
2026-04-24	60.1500	60.1500	59.3100	59.3100	-3.199%	2	1,319	-32.018%
2026-04-23	61.2700	61.2700	61.2700	61.2700	+1.811%	1	1,320	-34.193%
2026-04-22	60.1800	60.1800	60.1800	60.1800	-0.265%	2	1,320	-33.001%
2026-04-21	60.3400	60.3400	60.3400	60.3400	+0.050%	1	1,322	-33.179%
2026-04-17	61.1300	61.1800	60.2000	60.3100	-5.544%	8	1,322	-33.145%
2026-04-15	63.7000	63.8500	63.7000	63.8500	-1.375%	3	1,318	-36.852%
2026-04-14	65.4900	65.7300	64.7000	64.7400	-2.997%	126	1,315	-37.720%
2026-04-13	69.2200	69.2200	66.7400	66.7400	-3.930%	123	1,307	-39.586%
2026-04-10	68.5800	69.4700	68.5800	69.4700	-12.781%	2	1,235	-41.961%
2026-04-06	79.6500	79.6500	79.6500	79.6500	-0.175%	1	1,236	-49.379%
2026-04-01	79.7900	79.7900	79.7900	79.7900	-14.269%	1	1,236	-49.467%
2026-03-30	90.3700	93.0700	90.3700	93.0700	+10.259%	4	1,236	-56.678%
2026-03-26	84.4100	84.4100	84.4100	84.4100	+6.673%	9	1,236	-52.233%
2026-03-23	79.1300	79.1300	79.1300	79.1300	+7.106%	1	1,236	-49.046%
2026-03-17	73.7700	73.8800	73.7700	73.8800	-4.585%	2	1,236	-45.425%
2026-03-13	75.1900	77.4300	75.0000	77.4300	+0.558%	3	1,236	-47.927%
2026-03-12	77.0000	77.0000	77.0000	77.0000	+4.082%	3	1,235	-47.636%
2026-03-11	72.9500	73.9800	72.9500	73.9800	+2.836%	2	1,235	-45.499%
2026-03-10	71.9200	71.9400	71.9200	71.9400	-8.671%	2	1,235	-43.953%
2026-03-09	78.7700	78.7700	78.7700	78.7700	+8.171%	1	1,234	-48.813%
2026-03-05	72.0300	73.6800	72.0300	72.8200	+5.628%	22	1,234	-44.631%
2026-03-04	71.0500	71.0500	68.8900	68.9400	-7.538%	17	1,241	-41.514%
2026-03-03	74.9800	75.7700	74.5600	74.5600	+6.514%	4	1,229	-45.923%
2026-03-02	71.1500	71.1500	69.5000	70.0000	-0.143%	4	1,229	-42.400%
2026-02-27	71.0000	71.0000	69.8800	70.1000	+0.617%	15	1,228	-42.482%
2026-02-26	68.7700	69.6700	68.7500	69.6700	-1.928%	16	1,214	-42.127%
2026-02-24	71.2100	71.2100	71.0400	71.0400	+1.010%	8	1,199	-43.243%
2026-02-23	70.6500	70.6500	70.3300	70.3300	-0.594%	2	1,199	-42.670%
2026-02-19	70.0000	70.7500	70.0000	70.7500	+1.887%	4	1,198	-43.011%
2026-02-18	69.2500	69.6700	68.8500	69.4400	-1.990%	7	1,196	-41.935%
2026-02-17	71.6800	71.6800	70.8400	70.8500	-1.199%	8	1,192	-43.091%
2026-02-13	71.2700	71.8700	69.6900	71.7100	+1.991%	91	1,104	-43.774%
2026-02-12	68.0000	70.3100	68.0000	70.3100	+5.302%	10	1,104	-42.654%
2026-02-11	66.7700	66.7700	66.7700	66.7700	+1.075%	2	1,097	-39.614%
2026-02-09	67.6000	67.6000	65.6700	66.0600	-2.451%	5	1,095	-38.965%
2026-02-06	69.8800	69.8800	67.7200	67.7200	-6.218%	959	1,098	-40.461%
2026-02-05	71.2500	72.3800	71.0400	72.2100	+6.504%	52	146	-44.163%
2026-02-03	66.0400	67.8000	66.0400	67.8000	+2.494%	101	114	-40.531%
2026-01-30	66.1500	66.1500	66.1500	66.1500	-3.431%	1	14	-39.048%
2026-01-29	67.5000	68.5100	67.5000	68.5000	+5.775%	4	14	-41.139%
2026-01-26	64.7600	64.7600	64.7600	64.7600	-1.968%	1	12	-37.739%
2026-01-22	65.5000	66.2500	65.5000	66.0600	-1.901%	4	12	-38.965%
2026-01-21	67.3400	67.3400	67.3400	67.3400	-3.219%	1	9	-40.125%
2026-01-20	69.2300	69.5800	68.4500	69.5800	+6.522%	8	9	-42.052%
2026-01-16	65.3200	65.3200	65.3200	65.3200	+1.397%	1	5	-38.273%
2026-01-15	64.4200	64.4200	64.4200	64.4200	-1.993%	2	5	-37.411%
2026-01-14	66.6100	66.6200	65.7300	65.7300	+2.240%	6	5	-38.658%
2026-01-09	64.2900	64.2900	64.2900	64.2900	0.000%	1	1	-37.284%

.dark-mode .VcTgnT{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .VcTgnT{ color: #333333; background-color: white; border: 2px solid #333333; }SPY20281215P685SPY Dec 15 2028 685.00 Put (SPY281215P00685000)option OPRA

SPY20281215P685
SPY Dec 15 2028 685.00 Put (SPY281215P00685000)
option OPRA