Dark

SPY20281215P690
SPY Dec 15 2028 690.00 Put (SPY281215P00690000)
option OPRA

EOD

Sep 8, 2026

40.21+2.498%(+0.98)150

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-08	39.8300	40.2100	39.7600	40.2100	+2.498%	150	1,780	0.000%
2026-09-04	39.0500	39.2300	39.0300	39.2300	+1.343%	30	1,775	+2.498%
2026-09-03	38.9700	39.0600	38.7100	38.7100	-3.659%	15	1,775	+3.875%
2026-09-02	40.5100	40.5100	40.1800	40.1800	-3.737%	10	1,778	+0.075%
2026-08-28	41.1400	42.0700	41.1400	41.7400	-0.501%	5	1,775	-3.666%
2026-08-27	41.8300	41.9500	41.8300	41.9500	-2.283%	24	1,785	-4.148%
2026-08-26	42.9300	42.9300	42.9300	42.9300	-0.855%	1	1,781	-6.336%
2026-08-25	43.3000	43.3000	43.3000	43.3000	-0.069%	1	1,781	-7.136%
2026-08-21	43.7800	43.7800	43.3300	43.3300	-1.456%	2	1,781	-7.201%
2026-08-20	43.9700	43.9700	43.9700	43.9700	+1.360%	1	1,780	-8.551%
2026-08-19	43.5100	43.5100	43.3800	43.3800	+0.556%	6	1,779	-7.308%
2026-08-17	42.7400	43.1400	42.7400	43.1400	+1.649%	29	1,777	-6.792%
2026-08-13	42.5100	42.8100	42.4400	42.4400	-1.026%	39	1,750	-5.254%
2026-08-12	42.8800	42.8800	42.8000	42.8800	+0.422%	69	1,732	-6.227%
2026-08-10	42.6400	42.7000	42.6400	42.7000	0.000%	2	1,669	-5.831%
2026-08-07	42.6100	42.9500	42.6100	42.7000	-0.698%	255	1,670	-5.831%
2026-08-06	43.2300	43.3100	43.0000	43.0000	-0.093%	9	1,586	-6.488%
2026-08-05	42.8300	43.0400	42.8300	43.0400	-0.875%	13	1,585	-6.575%
2026-08-04	44.5900	44.6700	43.4000	43.4200	-5.547%	54	1,600	-7.393%
2026-08-03	46.0700	46.0700	45.8400	45.9700	-5.040%	15	1,579	-12.530%
2026-07-31	48.2000	48.4100	48.2000	48.4100	-4.498%	10	1,571	-16.939%
2026-07-30	50.6900	50.6900	50.6900	50.6900	-0.491%	2	1,576	-20.675%
2026-07-29	51.3000	51.9800	50.9400	50.9400	-1.279%	3	1,576	-21.064%
2026-07-27	50.3800	51.6000	50.3800	51.6000	-0.290%	4	1,574	-22.074%
2026-07-24	51.6600	51.7500	51.6600	51.7500	-0.289%	4	1,571	-22.300%
2026-07-23	51.4000	51.9000	51.4000	51.9000	+7.121%	2	1,571	-22.524%
2026-07-21	48.5600	48.5600	48.4500	48.4500	-3.964%	12	1,569	-17.007%
2026-07-20	49.5000	50.4500	49.5000	50.4500	-0.884%	3	1,569	-20.297%
2026-07-17	50.5000	50.9000	50.5000	50.9000	+6.731%	9	1,568	-21.002%
2026-07-15	47.6900	47.6900	47.6900	47.6900	-2.074%	1	1,567	-15.685%
2026-07-14	48.6500	48.7000	48.6500	48.7000	-0.653%	5	1,566	-17.433%
2026-07-13	48.0400	49.0200	48.0400	49.0200	-1.269%	2	1,568	-17.972%
2026-07-08	49.6500	49.6500	49.6500	49.6500	+2.498%	10	1,567	-19.013%
2026-07-07	49.2900	49.2900	48.4400	48.4400	+0.519%	2	1,567	-16.990%
2026-07-06	48.2500	48.6900	48.0900	48.1900	-5.510%	164	1,567	-16.559%
2026-07-02	51.0000	51.0000	51.0000	51.0000	+5.220%	1	1,728	-21.157%
2026-07-01	48.4700	48.4700	48.4700	48.4700	-0.411%	1	1,728	-17.041%
2026-06-30	49.1600	49.1600	48.6700	48.6700	-4.569%	2	1,728	-17.382%
2026-06-29	51.0000	51.0000	51.0000	51.0000	+1.796%	3	1,727	-21.157%
2026-06-17	50.1000	50.1000	50.1000	50.1000	+0.220%	1	1,725	-19.741%
2026-06-16	49.0100	49.9900	49.0100	49.9900	+2.397%	6	1,725	-19.564%
2026-06-15	49.5300	49.5300	48.8200	48.8200	-8.060%	4	1,723	-17.636%
2026-06-12	52.3500	53.1000	52.3500	53.1000	-0.038%	11	1,723	-24.275%
2026-06-11	57.1000	57.1000	53.0000	53.1200	-6.643%	17	1,723	-24.303%
2026-06-10	54.1500	57.3100	54.1500	56.9000	+3.342%	37	1,715	-29.332%
2026-06-09	55.0600	55.0600	55.0600	55.0600	+4.221%	1	1,709	-26.971%
2026-06-08	52.4500	52.8300	52.4500	52.8300	-0.733%	2	1,708	-23.888%
2026-06-05	53.0100	53.9500	53.0100	53.2200	+8.946%	34	1,708	-24.446%
2026-06-04	48.8500	48.8500	48.8500	48.8500	-1.947%	1	1,730	-17.687%
2026-06-03	49.6300	49.8200	49.6300	49.8200	+1.944%	11	1,730	-19.289%
2026-06-02	48.8700	48.8700	48.8700	48.8700	-0.711%	1	1,740	-17.720%
2026-05-28	49.2200	49.2200	49.2200	49.2200	-2.147%	1	1,741	-18.306%
2026-05-27	50.3000	50.3000	50.3000	50.3000	+0.020%	11	1,742	-20.060%
2026-05-26	50.3200	50.3200	50.0000	50.2900	-2.953%	5	1,743	-20.044%
2026-05-21	51.8200	51.8200	51.8200	51.8200	-1.856%	1	1,740	-22.404%
2026-05-20	53.0000	53.0000	52.8000	52.8000	-2.691%	6	1,740	-23.845%
2026-05-19	53.9700	54.2600	53.9700	54.2600	+1.706%	3	1,744	-25.894%
2026-05-18	53.3400	53.6100	53.3000	53.3500	+0.357%	7	1,744	-24.630%
2026-05-15	53.1800	53.1800	53.1600	53.1600	+0.454%	130	1,744	-24.360%
2026-05-14	53.5500	53.5500	52.9200	52.9200	-2.988%	2	1,612	-24.017%
2026-05-13	54.5500	54.5500	54.5500	54.5500	-2.485%	25	1,612	-26.288%
2026-05-12	55.9400	55.9400	55.9400	55.9400	+3.862%	1	1,612	-28.119%
2026-05-11	53.8600	53.8600	53.8600	53.8600	-3.407%	30	1,612	-25.343%
2026-05-07	55.7600	55.7600	55.7600	55.7600	+0.723%	1	1,582	-27.887%
2026-05-06	55.9700	55.9700	55.3300	55.3600	-7.005%	14	1,582	-27.366%
2026-05-04	57.9700	59.5300	57.8700	59.5300	+2.075%	24	1,590	-32.454%
2026-05-01	57.4200	58.3200	56.9300	58.3200	-0.171%	130	1,593	-31.053%
2026-04-30	58.4200	58.4200	58.4200	58.4200	-4.869%	1	1,593	-31.171%
2026-04-29	61.4100	61.4100	61.4100	61.4100	+0.837%	10	1,592	-34.522%
2026-04-28	61.7300	61.7300	60.9000	60.9000	+0.296%	7	1,587	-33.974%
2026-04-27	61.0000	61.0200	60.7200	60.7200	-0.881%	12	1,587	-33.778%
2026-04-24	61.2600	61.2600	61.2600	61.2600	-4.431%	1	1,579	-34.362%
2026-04-21	62.0200	64.1000	62.0200	64.1000	+1.665%	3	1,578	-37.270%
2026-04-20	63.0500	63.0500	63.0500	63.0500	+1.694%	5	1,578	-36.225%
2026-04-17	62.5600	62.5600	62.0000	62.0000	-3.891%	14	1,578	-35.145%
2026-04-16	64.9200	64.9200	64.3000	64.5100	-0.371%	31	1,576	-37.669%
2026-04-15	65.6200	65.7400	64.7500	64.7500	-2.087%	13	1,602	-37.900%
2026-04-14	67.3800	67.3800	66.0600	66.1300	-5.731%	176	1,598	-39.196%
2026-04-13	70.1500	70.1500	70.1500	70.1500	-1.819%	10	1,473	-42.680%
2026-04-10	70.3400	71.4500	69.9100	71.4500	+1.204%	28	1,473	-43.723%
2026-04-09	73.3300	73.3300	70.5000	70.6000	-4.401%	10	1,496	-43.045%
2026-04-08	73.5600	73.8500	73.5600	73.8500	-11.821%	18	1,496	-45.552%
2026-04-01	83.5700	83.7500	80.9200	83.7500	-3.078%	22	1,496	-51.988%
2026-03-31	90.5000	90.5000	86.1400	86.4100	-8.279%	17	1,500	-53.466%
2026-03-27	90.4000	94.2100	90.4000	94.2100	+10.445%	13	1,500	-57.319%
2026-03-26	83.5600	85.3000	83.5600	85.3000	+5.335%	8	1,500	-52.860%
2026-03-25	81.8200	81.8200	80.9800	80.9800	-3.836%	34	1,500	-50.346%
2026-03-24	84.8000	85.0100	84.2100	84.2100	+1.543%	13	1,531	-52.250%
2026-03-23	81.2600	82.9300	81.2600	82.9300	-4.623%	4	1,536	-51.513%
2026-03-20	84.6500	86.9500	84.6500	86.9500	+4.608%	4	1,537	-53.755%
2026-03-19	83.1200	83.1200	83.1200	83.1200	+2.617%	3	1,537	-51.624%
2026-03-18	78.7000	81.0000	78.7000	81.0000	+6.762%	2	1,537	-50.358%
2026-03-17	75.9800	75.9800	75.8700	75.8700	-2.793%	2	1,536	-47.001%
2026-03-16	78.0500	78.0500	78.0500	78.0500	-3.666%	1	1,536	-48.482%
2026-03-13	80.3600	81.0400	80.2400	81.0200	+1.912%	9	1,537	-50.370%
2026-03-12	79.5000	79.5000	79.5000	79.5000	+4.867%	2	1,533	-49.421%
2026-03-11	75.8100	75.8100	75.8100	75.8100	+3.101%	2	1,533	-46.960%
2026-03-10	73.4300	73.7800	73.4300	73.5300	-7.218%	5	1,533	-45.315%
2026-03-09	81.7500	82.0700	78.9300	79.2500	+2.922%	25	1,537	-49.262%
2026-03-06	76.9900	77.0700	76.9300	77.0000	+4.449%	715	1,538	-47.779%
2026-03-05	74.9800	74.9800	73.7200	73.7200	+3.773%	12	2,253	-45.456%
2026-03-04	71.0400	71.0400	71.0400	71.0400	-4.000%	1	2,248	-43.398%
2026-03-03	76.4900	76.4900	74.0000	74.0000	+3.976%	4	2,247	-45.662%
2026-03-02	73.1500	73.1500	71.1700	71.1700	+1.934%	26	2,249	-43.501%
2026-02-26	71.0300	71.0300	69.8200	69.8200	+1.057%	84	2,269	-42.409%
2026-02-25	69.7300	69.7300	69.0900	69.0900	-3.072%	9	2,199	-41.801%
2026-02-24	71.2800	71.2800	71.2800	71.2800	-2.596%	1	2,199	-43.589%
2026-02-23	73.1800	73.1800	73.1800	73.1800	+3.610%	1	2,199	-45.053%
2026-02-20	70.6300	70.6300	70.6300	70.6300	-2.620%	1	2,198	-43.070%
2026-02-19	72.3700	72.5300	72.3700	72.5300	+1.868%	2	2,197	-44.561%
2026-02-18	71.2000	71.2000	71.2000	71.2000	-1.996%	1	2,196	-43.525%
2026-02-17	72.6500	72.6500	72.6500	72.6500	+1.170%	1	2,195	-44.652%
2026-02-13	71.8100	71.8100	71.8100	71.8100	-0.952%	9	2,186	-44.005%
2026-02-12	70.9500	72.5000	70.9500	72.5000	+6.649%	255	2,186	-44.538%
2026-02-11	67.4000	69.4900	67.4000	67.9800	-0.541%	744	1,936	-40.850%
2026-02-10	68.5300	68.5300	68.3500	68.3500	+0.485%	63	1,200	-41.170%
2026-02-09	69.5200	69.5200	67.6100	68.0200	-1.004%	5	1,141	-40.885%
2026-02-06	71.2000	71.2000	68.7100	68.7100	-7.772%	14	1,137	-41.479%
2026-02-05	72.7800	74.5500	72.7200	74.5000	+6.764%	51	1,143	-46.027%
2026-02-04	68.2000	71.0900	68.2000	69.7800	-0.129%	96	1,125	-42.376%
2026-02-03	68.0300	70.1200	68.0300	69.8700	+4.989%	10	1,125	-42.450%
2026-02-02	68.7800	68.7800	66.1500	66.5500	-2.089%	1,029	1,121	-39.579%
2026-01-30	68.2600	69.4700	67.5300	67.9700	-2.328%	11	736	-40.842%
2026-01-29	66.9800	69.8500	66.9800	69.5900	+5.026%	108	734	-42.219%
2026-01-28	66.0300	66.9000	66.0300	66.2600	-0.106%	420	632	-39.315%
2026-01-27	66.1000	66.3300	65.8200	66.3300	-0.926%	40	237	-39.379%
2026-01-26	66.5500	66.9500	66.2000	66.9500	-0.888%	122	200	-39.940%
2026-01-23	68.0000	68.0000	67.5500	67.5500	+0.386%	9	78	-40.474%
2026-01-22	68.3600	68.3600	67.2900	67.2900	-2.970%	4	73	-40.244%
2026-01-21	69.6300	69.6300	69.3500	69.3500	-2.006%	3	69	-42.019%
2026-01-20	70.7600	70.8200	70.7400	70.7700	+6.150%	43	70	-43.182%
2026-01-16	66.6700	66.6700	66.6700	66.6700	-0.269%	3	103	-39.688%
2026-01-15	66.0600	66.8700	65.4900	66.8500	-3.116%	24	103	-39.850%
2026-01-14	68.2200	69.0000	67.7500	69.0000	+3.994%	32	85	-41.725%
2026-01-13	65.6500	66.6200	65.6200	66.3500	+1.020%	19	97	-39.397%
2026-01-12	66.2100	66.2100	65.5900	65.6800	-1.159%	16	82	-38.779%
2026-01-09	68.0000	68.0000	66.4500	66.4500	-2.092%	27	66	-39.488%
2026-01-08	68.2300	68.2300	67.8500	67.8700	+0.772%	11	41	-40.754%
2026-01-07	67.2300	67.8800	66.8500	67.3500	+0.283%	29	37	-40.297%
2026-01-06	67.5600	67.6300	66.7200	67.1600	0.000%	10	10	-40.128%

.dark-mode .sqQHnM{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .sqQHnM{ color: #333333; background-color: white; border: 2px solid #333333; }SPY20281215P690SPY Dec 15 2028 690.00 Put (SPY281215P00690000)option OPRA

SPY20281215P690
SPY Dec 15 2028 690.00 Put (SPY281215P00690000)
option OPRA