Dark

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

EOD

Jul 27, 2026

50.14-0.318%(-0.16)16

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-27	48.1900	50.1400	48.1900	50.1400	-0.318%	16	1,329	0.000%
2026-07-24	49.0000	50.3000	49.0000	50.3000	-0.119%	15	1,328	-0.318%
2026-07-23	50.3600	50.3600	50.3600	50.3600	+0.821%	1	1,313	-0.437%
2026-07-17	50.3200	50.3200	49.9500	49.9500	+6.982%	2	1,312	+0.380%
2026-07-15	46.4000	46.6900	46.4000	46.6900	-0.235%	3	1,310	+7.389%
2026-07-14	46.9500	46.9500	46.8000	46.8000	-2.031%	8	1,310	+7.137%
2026-07-13	47.7700	47.7700	47.7700	47.7700	+2.073%	4	1,315	+4.961%
2026-07-10	46.9100	46.9100	46.8000	46.8000	-0.616%	20	1,315	+7.137%
2026-07-09	47.4400	47.4400	47.0900	47.0900	+0.255%	3	1,325	+6.477%
2026-07-06	46.9700	46.9700	46.9700	46.9700	-1.116%	13	1,324	+6.749%
2026-07-01	47.5000	47.5000	47.5000	47.5000	-1.062%	10	1,324	+5.558%
2026-06-30	48.1800	48.1800	47.9100	48.0100	-4.742%	13	1,324	+4.437%
2026-06-29	49.8400	51.2600	49.8400	50.4000	-1.639%	12	1,320	-0.516%
2026-06-26	51.2400	51.2400	51.2400	51.2400	+0.274%	4	1,325	-2.147%
2026-06-25	51.1000	51.1000	51.1000	51.1000	-1.084%	1	1,325	-1.879%
2026-06-23	51.6600	51.6600	51.6600	51.6600	+7.334%	1	1,326	-2.942%
2026-06-15	48.1300	48.1300	48.1300	48.1300	-5.627%	15	1,325	+4.176%
2026-06-12	51.0000	51.0000	51.0000	51.0000	-5.835%	10	1,325	-1.686%
2026-06-11	54.1600	54.1600	54.1600	54.1600	+3.715%	1	1,325	-7.422%
2026-06-10	52.2200	52.2200	52.2200	52.2200	-2.411%	1	1,325	-3.983%
2026-06-09	53.5100	53.5100	53.5100	53.5100	+4.983%	9	1,325	-6.298%
2026-06-08	50.4400	50.9700	50.4400	50.9700	+4.877%	6	1,330	-1.628%
2026-06-04	48.6000	48.6000	48.6000	48.6000	+1.823%	1	1,328	+3.169%
2026-06-02	47.8000	47.8000	47.6000	47.7300	+1.553%	3	1,327	+5.049%
2026-06-01	47.8000	47.8000	47.0000	47.0000	-1.940%	14	1,326	+6.681%
2026-05-29	47.6400	47.9300	47.5900	47.9300	-0.083%	3	1,312	+4.611%
2026-05-28	48.6200	48.6200	47.9700	47.9700	-1.962%	7	1,312	+4.524%
2026-05-27	49.1500	49.1500	48.9300	48.9300	-0.306%	2	1,313	+2.473%
2026-05-22	49.0800	49.0800	49.0800	49.0800	-7.010%	1	1,315	+2.160%
2026-05-19	52.7800	52.7800	52.7800	52.7800	-0.584%	1	1,315	-5.002%
2026-05-18	53.0900	53.0900	53.0900	53.0900	+1.297%	1	1,315	-5.557%
2026-05-15	52.8400	52.8400	52.4100	52.4100	-3.498%	9	1,315	-4.331%
2026-05-07	53.8900	54.3100	53.8900	54.3100	-1.075%	3	1,319	-7.678%
2026-05-06	54.9000	54.9000	54.9000	54.9000	-1.436%	2	1,321	-8.670%
2026-05-05	56.0800	56.0800	55.7000	55.7000	-3.600%	5	1,321	-9.982%
2026-05-04	57.7800	57.7800	57.7800	57.7800	+1.564%	1	1,322	-13.223%
2026-05-01	55.3400	56.8900	55.3400	56.8900	-3.527%	3	1,322	-11.865%
2026-04-29	59.1800	59.5800	58.9700	58.9700	+0.017%	3	1,322	-14.974%
2026-04-27	58.9600	58.9600	58.9600	58.9600	-0.590%	1	1,320	-14.959%
2026-04-24	60.1500	60.1500	59.3100	59.3100	-3.199%	2	1,319	-15.461%
2026-04-23	61.2700	61.2700	61.2700	61.2700	+1.811%	1	1,320	-18.165%
2026-04-22	60.1800	60.1800	60.1800	60.1800	-0.265%	2	1,320	-16.683%
2026-04-21	60.3400	60.3400	60.3400	60.3400	+0.050%	1	1,322	-16.904%
2026-04-17	61.1300	61.1800	60.2000	60.3100	-5.544%	8	1,322	-16.863%
2026-04-15	63.7000	63.8500	63.7000	63.8500	-1.375%	3	1,318	-21.472%
2026-04-14	65.4900	65.7300	64.7000	64.7400	-2.997%	126	1,315	-22.552%
2026-04-13	69.2200	69.2200	66.7400	66.7400	-3.930%	123	1,307	-24.873%
2026-04-10	68.5800	69.4700	68.5800	69.4700	-12.781%	2	1,235	-27.825%
2026-04-06	79.6500	79.6500	79.6500	79.6500	-0.175%	1	1,236	-37.050%
2026-04-01	79.7900	79.7900	79.7900	79.7900	-14.269%	1	1,236	-37.160%
2026-03-30	90.3700	93.0700	90.3700	93.0700	+10.259%	4	1,236	-46.127%
2026-03-26	84.4100	84.4100	84.4100	84.4100	+6.673%	9	1,236	-40.599%
2026-03-23	79.1300	79.1300	79.1300	79.1300	+7.106%	1	1,236	-36.636%
2026-03-17	73.7700	73.8800	73.7700	73.8800	-4.585%	2	1,236	-32.133%
2026-03-13	75.1900	77.4300	75.0000	77.4300	+0.558%	3	1,236	-35.245%
2026-03-12	77.0000	77.0000	77.0000	77.0000	+4.082%	3	1,235	-34.883%
2026-03-11	72.9500	73.9800	72.9500	73.9800	+2.836%	2	1,235	-32.225%
2026-03-10	71.9200	71.9400	71.9200	71.9400	-8.671%	2	1,235	-30.303%
2026-03-09	78.7700	78.7700	78.7700	78.7700	+8.171%	1	1,234	-36.346%
2026-03-05	72.0300	73.6800	72.0300	72.8200	+5.628%	22	1,234	-31.145%
2026-03-04	71.0500	71.0500	68.8900	68.9400	-7.538%	17	1,241	-27.270%
2026-03-03	74.9800	75.7700	74.5600	74.5600	+6.514%	4	1,229	-32.752%
2026-03-02	71.1500	71.1500	69.5000	70.0000	-0.143%	4	1,229	-28.371%
2026-02-27	71.0000	71.0000	69.8800	70.1000	+0.617%	15	1,228	-28.474%
2026-02-26	68.7700	69.6700	68.7500	69.6700	-1.928%	16	1,214	-28.032%
2026-02-24	71.2100	71.2100	71.0400	71.0400	+1.010%	8	1,199	-29.420%
2026-02-23	70.6500	70.6500	70.3300	70.3300	-0.594%	2	1,199	-28.708%
2026-02-19	70.0000	70.7500	70.0000	70.7500	+1.887%	4	1,198	-29.131%
2026-02-18	69.2500	69.6700	68.8500	69.4400	-1.990%	7	1,196	-27.794%
2026-02-17	71.6800	71.6800	70.8400	70.8500	-1.199%	8	1,192	-29.231%
2026-02-13	71.2700	71.8700	69.6900	71.7100	+1.991%	91	1,104	-30.079%
2026-02-12	68.0000	70.3100	68.0000	70.3100	+5.302%	10	1,104	-28.687%
2026-02-11	66.7700	66.7700	66.7700	66.7700	+1.075%	2	1,097	-24.906%
2026-02-09	67.6000	67.6000	65.6700	66.0600	-2.451%	5	1,095	-24.099%
2026-02-06	69.8800	69.8800	67.7200	67.7200	-6.218%	959	1,098	-25.960%
2026-02-05	71.2500	72.3800	71.0400	72.2100	+6.504%	52	146	-30.564%
2026-02-03	66.0400	67.8000	66.0400	67.8000	+2.494%	101	114	-26.047%
2026-01-30	66.1500	66.1500	66.1500	66.1500	-3.431%	1	14	-24.203%
2026-01-29	67.5000	68.5100	67.5000	68.5000	+5.775%	4	14	-26.803%
2026-01-26	64.7600	64.7600	64.7600	64.7600	-1.968%	1	12	-22.576%
2026-01-22	65.5000	66.2500	65.5000	66.0600	-1.901%	4	12	-24.099%
2026-01-21	67.3400	67.3400	67.3400	67.3400	-3.219%	1	9	-25.542%
2026-01-20	69.2300	69.5800	68.4500	69.5800	+6.522%	8	9	-27.939%
2026-01-16	65.3200	65.3200	65.3200	65.3200	+1.397%	1	5	-23.239%
2026-01-15	64.4200	64.4200	64.4200	64.4200	-1.993%	2	5	-22.167%
2026-01-14	66.6100	66.6200	65.7300	65.7300	+2.240%	6	5	-23.718%
2026-01-09	64.2900	64.2900	64.2900	64.2900	0.000%	1	1	-22.010%

.dark-mode .ffBVn1{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .ffBVn1{ 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